Skip to main content

Wesco International (NY: WCC )

157.28 -3.01 (-1.88%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 56.69 56.83 55.60 56.49 339,442 +0.39(+0.70%)
Jun 29, 2017 56.00 56.98 55.80 56.09 354,367 +0.34(+0.62%)
Jun 28, 2017 55.31 56.34 54.96 55.75 364,074 +0.94(+1.71%)
Jun 27, 2017 55.11 55.50 54.71 54.81 353,123 -0.20(-0.36%)
Jun 26, 2017 55.06 55.35 54.62 55.01 467,218 +0.20(+0.36%)
Jun 23, 2017 53.63 54.86 53.33 54.81 772,974 +1.33(+2.49%)
Jun 22, 2017 53.19 53.53 52.84 53.48 649,641 +0.30(+0.56%)
Jun 21, 2017 55.31 55.31 52.87 53.19 864,022 -1.82(-3.32%)
Jun 20, 2017 56.29 56.54 54.96 55.01 738,665 -1.53(-2.70%)
Jun 19, 2017 56.44 56.83 55.85 56.54 888,572 +0.05(+0.09%)
Jun 16, 2017 57.38 57.38 56.27 56.49 773,967 -0.69(-1.21%)
Jun 15, 2017 57.18 58.11 56.83 57.18 938,725 -0.44(-0.77%)
Jun 14, 2017 59.69 59.69 57.31 57.62 568,533 -2.07(-3.47%)
Jun 13, 2017 59.25 59.69 58.76 59.69 354,247 +0.49(+0.83%)
Jun 12, 2017 59.50 60.38 58.78 59.20 459,041 -0.25(-0.41%)
Jun 09, 2017 57.42 59.69 57.18 59.45 697,124 +2.27(+3.97%)
Jun 08, 2017 56.39 57.67 55.95 57.18 1,120,036 +0.49(+0.87%)
Jun 07, 2017 59.25 59.35 56.54 56.69 953,179 -2.66(-4.49%)
Jun 06, 2017 60.73 60.73 59.10 59.35 802,559 -1.63(-2.67%)
Jun 05, 2017 61.32 61.76 60.73 60.97 476,481 -0.35(-0.56%)
Jun 02, 2017 61.07 61.96 60.63 61.32 500,072 +0.20(+0.32%)
Jun 01, 2017 60.68 61.66 59.99 61.12 625,686 +0.84(+1.39%)
May 31, 2017 59.74 60.43 59.05 60.28 418,773 +0.35(+0.58%)
May 30, 2017 60.28 60.63 59.27 59.94 550,728 -0.59(-0.98%)
May 26, 2017 60.92 60.92 59.64 60.53 570,133 +0.00(+0.00%)
May 25, 2017 61.37 62.16 60.46 60.53 400,558 -0.99(-1.60%)
May 24, 2017 61.22 62.06 60.88 61.52 506,865 +0.30(+0.48%)
May 23, 2017 61.91 61.91 61.05 61.22 257,699 -0.49(-0.80%)
May 22, 2017 61.66 62.01 61.34 61.71 403,816 +0.59(+0.97%)
May 19, 2017 60.19 61.86 59.94 61.12 684,309 +1.43(+2.39%)
May 18, 2017 59.10 60.28 58.41 59.69 608,954 +0.25(+0.41%)
May 17, 2017 60.58 60.83 59.45 59.45 867,885 -2.12(-3.44%)
May 16, 2017 62.40 62.45 61.27 61.57 682,765 -0.49(-0.79%)
May 15, 2017 62.06 62.65 61.71 62.06 482,461 +0.59(+0.96%)
May 12, 2017 62.06 62.21 61.47 61.47 474,321 -0.89(-1.42%)
May 11, 2017 62.16 62.70 61.27 62.35 271,390 +0.00(+0.00%)
May 10, 2017 62.70 62.95 62.11 62.35 406,262 -0.34(-0.55%)
May 09, 2017 62.65 63.12 62.23 62.70 516,863 +0.05(+0.08%)
May 08, 2017 62.35 62.85 61.96 62.65 722,283 +0.30(+0.47%)
May 05, 2017 60.73 62.55 60.73 62.35 884,695 +1.87(+3.10%)
May 04, 2017 60.92 61.22 59.91 60.48 828,021 -0.54(-0.89%)
May 03, 2017 60.48 61.29 60.14 61.02 699,657 +0.00(+0.00%)
May 02, 2017 62.40 63.49 60.78 61.02 1,145,053 +1.38(+2.31%)
May 01, 2017 60.19 60.38 58.80 59.64 855,805 -0.44(-0.74%)
Apr 28, 2017 61.86 62.75 59.74 60.09 1,420,509 -1.63(-2.64%)
Apr 27, 2017 61.66 65.26 61.27 61.71 1,870,629 -5.32(-7.94%)
Apr 26, 2017 66.00 67.87 66.00 67.04 956,144 +0.59(+0.89%)
Apr 25, 2017 65.61 66.64 65.61 66.45 837,352 +1.38(+2.12%)
Apr 24, 2017 65.16 65.71 64.62 65.06 793,951 +0.89(+1.38%)
Apr 21, 2017 64.52 64.62 63.49 64.18 544,979 -0.20(-0.31%)
Apr 20, 2017 64.67 64.72 63.34 64.37 1,011,248 +0.64(+1.01%)
Apr 19, 2017 64.08 64.67 63.24 63.73 754,607 +0.79(+1.25%)
Apr 18, 2017 63.54 63.98 62.60 62.95 909,812 -1.87(-2.89%)
Apr 17, 2017 64.97 65.85 64.13 64.82 761,502 +0.39(+0.61%)
Apr 13, 2017 66.00 66.59 64.35 64.42 804,270 -2.02(-3.04%)
Apr 12, 2017 69.21 69.21 65.93 66.45 834,782 -3.15(-4.53%)
Apr 11, 2017 68.76 69.70 67.78 69.60 253,304 +0.84(+1.22%)
Apr 10, 2017 68.91 69.90 68.32 68.76 352,017 -0.05(-0.07%)
Apr 07, 2017 69.45 69.94 68.69 68.81 414,834 -0.64(-0.92%)
Apr 06, 2017 68.37 69.65 67.73 69.45 434,781 +1.33(+1.95%)
Apr 05, 2017 68.81 69.80 67.92 68.12 710,230 +0.00(+0.00%)
Apr 04, 2017 68.27 69.06 67.83 68.12 421,846 -0.15(-0.22%)
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.