Skip to main content

Wesco International (NY: WCC )

163.72 -1.67 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 60.20 60.20 59.29 59.56 1,177,010 -0.24(-0.40%)
Jun 28, 2007 60.59 61.08 59.73 59.79 745,529 -0.62(-1.03%)
Jun 27, 2007 60.10 60.61 59.61 60.41 1,490,142 +0.21(+0.34%)
Jun 26, 2007 62.10 62.17 60.10 60.21 1,503,811 -1.79(-2.89%)
Jun 25, 2007 62.59 63.14 61.43 62.00 1,330,277 -0.40(-0.65%)
Jun 22, 2007 62.61 63.15 62.31 62.40 1,147,270 -0.35(-0.57%)
Jun 21, 2007 63.15 63.37 62.52 62.76 1,322,563 -0.68(-1.07%)
Jun 20, 2007 65.04 65.22 63.17 63.44 1,217,712 -1.51(-2.32%)
Jun 19, 2007 64.15 65.06 63.61 64.94 629,004 +0.79(+1.23%)
Jun 18, 2007 64.94 65.43 63.67 64.16 1,212,028 -0.76(-1.17%)
Jun 15, 2007 64.14 65.19 64.14 64.92 831,601 +0.94(+1.46%)
Jun 14, 2007 63.84 64.22 63.65 63.98 944,775 +0.14(+0.22%)
Jun 13, 2007 63.45 64.13 62.47 63.84 1,840,830 +2.10(+3.40%)
Jun 12, 2007 63.22 63.23 61.73 61.74 1,820,123 -2.11(-3.30%)
Jun 11, 2007 62.86 64.53 62.07 63.85 1,101,087 +1.18(+1.89%)
Jun 08, 2007 61.97 62.81 61.37 62.67 827,439 +0.25(+0.39%)
Jun 07, 2007 62.91 63.00 62.29 62.42 1,153,969 -0.48(-0.77%)
Jun 06, 2007 63.75 63.43 62.46 62.91 1,201,066 -0.87(-1.36%)
Jun 05, 2007 64.45 64.56 63.41 63.77 1,499,785 -0.68(-1.05%)
Jun 04, 2007 64.46 64.78 63.89 64.45 590,332 +0.00(+0.00%)
Jun 01, 2007 63.87 65.40 63.84 64.45 1,984,150 +0.59(+0.93%)
May 31, 2007 62.11 63.99 62.11 63.86 1,228,227 +1.79(+2.89%)
May 30, 2007 60.84 62.17 60.59 62.07 746,543 +1.05(+1.73%)
May 29, 2007 60.44 61.55 60.44 61.01 678,029 +0.62(+1.03%)
May 25, 2007 60.71 60.82 60.08 60.39 975,225 -0.33(-0.54%)
May 24, 2007 61.08 61.58 60.37 60.72 929,550 -0.52(-0.85%)
May 23, 2007 61.48 61.79 60.26 61.24 1,810,988 -0.29(-0.46%)
May 22, 2007 62.17 62.56 60.93 61.53 1,644,120 -0.89(-1.42%)
May 21, 2007 62.74 63.16 62.14 62.41 993,170 -0.15(-0.24%)
May 18, 2007 62.81 62.81 62.07 62.56 545,367 -0.28(-0.44%)
May 17, 2007 62.93 63.23 62.36 62.84 732,637 -0.34(-0.53%)
May 16, 2007 63.84 64.05 62.56 63.17 866,923 -0.64(-1.00%)
May 15, 2007 65.01 65.02 63.76 63.81 1,326,319 -0.98(-1.51%)
May 14, 2007 64.53 65.04 63.55 64.79 1,513,284 +1.42(+2.24%)
May 11, 2007 63.36 63.51 62.63 63.37 747,456 +0.31(+0.48%)
May 10, 2007 63.86 64.27 62.86 63.06 837,995 -0.79(-1.23%)
May 09, 2007 63.16 64.04 62.79 63.85 508,116 +0.69(+1.09%)
May 08, 2007 63.14 63.16 62.17 63.16 472,996 -0.43(-0.68%)
May 07, 2007 63.45 63.93 63.12 63.60 555,821 +0.18(+0.28%)
May 04, 2007 62.60 63.69 62.07 63.42 865,401 +0.95(+1.51%)
May 03, 2007 62.95 63.34 61.91 62.47 874,181 -0.56(-0.89%)
May 02, 2007 61.80 64.01 61.70 63.03 1,055,919 +1.25(+2.03%)
May 01, 2007 62.06 62.17 60.73 61.78 1,086,978 -0.45(-0.73%)
Apr 30, 2007 63.55 63.55 62.14 62.24 886,868 -1.76(-2.76%)
Apr 27, 2007 63.05 64.23 62.78 64.00 1,722,174 +0.69(+1.09%)
Apr 26, 2007 62.02 63.55 62.02 63.31 1,537,731 +1.51(+2.44%)
Apr 25, 2007 61.30 61.90 60.96 61.80 1,205,837 +0.64(+1.05%)
Apr 24, 2007 60.98 61.89 60.94 61.16 1,827,837 +0.29(+0.47%)
Apr 23, 2007 61.43 61.54 60.49 60.88 1,473,090 +0.67(+1.11%)
Apr 20, 2007 61.28 61.33 59.55 60.21 1,740,648 -0.09(-0.15%)
Apr 19, 2007 61.08 62.61 58.94 60.29 5,363,081 -5.01(-7.68%)
Apr 18, 2007 64.32 65.61 63.95 65.31 994,105 +1.19(+1.86%)
Apr 17, 2007 64.85 64.98 63.96 64.12 1,328,349 -0.81(-1.24%)
Apr 16, 2007 62.68 65.04 62.55 64.93 1,806,218 +2.68(+4.31%)
Apr 13, 2007 62.56 62.96 61.56 62.25 1,287,139 -0.31(-0.49%)
Apr 12, 2007 62.25 63.12 61.57 62.55 1,660,563 +0.33(+0.54%)
Apr 11, 2007 63.13 63.29 61.98 62.22 1,160,262 -1.00(-1.59%)
Apr 10, 2007 63.60 63.71 62.89 63.22 923,358 -0.49(-0.77%)
Apr 09, 2007 63.20 64.27 63.20 63.71 1,052,874 +0.70(+1.11%)
Apr 05, 2007 62.95 63.14 62.56 63.01 571,859 -0.55(-0.87%)
Apr 04, 2007 63.14 64.01 63.14 63.57 1,537,442 +0.81(+1.29%)
Apr 03, 2007 61.58 63.12 61.56 62.76 1,147,270 +1.38(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.