Skip to main content

Wesco International (NY: WCC )

166.59 -7.63 (-4.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 103.27 108.22 101.94 105.58 841,649 -0.34(-0.32%)
Jun 29, 2022 108.34 110.10 104.00 105.92 438,462 -2.82(-2.59%)
Jun 28, 2022 112.10 114.00 108.42 108.74 454,201 -1.73(-1.56%)
Jun 27, 2022 112.74 113.11 109.10 110.46 723,703 -1.51(-1.35%)
Jun 24, 2022 103.92 111.97 102.99 111.97 6,372,451 +9.79(+9.58%)
Jun 23, 2022 102.18 103.58 99.18 102.18 806,683 -0.79(-0.77%)
Jun 22, 2022 102.73 105.05 99.50 102.97 1,038,143 -2.95(-2.78%)
Jun 21, 2022 107.16 108.97 104.81 105.92 956,087 +0.82(+0.78%)
Jun 17, 2022 108.94 109.07 103.77 105.10 977,730 -3.18(-2.94%)
Jun 16, 2022 115.27 116.23 106.16 108.28 877,316 -10.69(-8.98%)
Jun 15, 2022 120.32 122.27 116.84 118.97 560,448 +0.46(+0.39%)
Jun 14, 2022 118.48 120.10 117.11 118.51 477,098 -0.04(-0.03%)
Jun 13, 2022 121.58 122.45 117.95 118.55 614,281 -6.82(-5.44%)
Jun 10, 2022 128.16 130.23 125.15 125.37 352,338 -6.42(-4.87%)
Jun 09, 2022 133.78 134.09 131.73 131.79 360,203 -2.83(-2.10%)
Jun 08, 2022 140.80 140.80 134.02 134.62 658,093 -7.23(-5.09%)
Jun 07, 2022 131.61 142.25 130.85 141.84 776,801 +8.03(+6.00%)
Jun 06, 2022 137.06 137.74 132.73 133.82 576,675 -2.84(-2.08%)
Jun 03, 2022 134.07 136.95 131.82 136.66 499,816 +2.13(+1.58%)
Jun 02, 2022 131.30 134.69 131.13 134.53 474,498 +4.11(+3.15%)
Jun 01, 2022 127.41 133.04 125.25 130.42 807,163 +6.61(+5.34%)
May 31, 2022 123.45 125.67 121.19 123.80 411,558 -1.20(-0.96%)
May 27, 2022 121.54 125.25 121.52 125.00 336,108 +4.69(+3.90%)
May 26, 2022 114.44 120.86 114.44 120.31 389,703 +6.50(+5.71%)
May 25, 2022 111.06 116.33 111.06 113.81 342,063 +1.66(+1.48%)
May 24, 2022 115.19 115.19 110.67 112.16 537,593 -4.80(-4.10%)
May 23, 2022 117.59 119.69 116.12 116.96 457,975 +1.33(+1.15%)
May 20, 2022 120.67 121.21 113.30 115.63 503,914 -3.34(-2.81%)
May 19, 2022 117.31 121.49 116.24 118.97 397,841 -0.44(-0.37%)
May 18, 2022 122.83 125.26 118.09 119.41 366,638 -5.11(-4.10%)
May 17, 2022 123.75 127.18 122.40 124.52 473,525 +4.22(+3.51%)
May 16, 2022 122.75 123.67 118.03 120.30 494,689 -2.60(-2.12%)
May 13, 2022 120.33 124.60 120.23 122.90 496,558 +4.53(+3.83%)
May 12, 2022 117.35 119.92 115.75 118.37 871,467 -0.45(-0.38%)
May 11, 2022 126.87 127.57 118.56 118.82 932,935 -7.62(-6.03%)
May 10, 2022 129.06 131.46 123.00 126.44 696,866 -2.54(-1.97%)
May 09, 2022 135.14 138.17 127.83 128.99 790,431 -9.28(-6.71%)
May 06, 2022 140.49 141.04 135.03 138.26 739,273 +0.11(+0.08%)
May 05, 2022 135.49 142.38 133.62 138.16 1,458,601 +7.47(+5.72%)
May 04, 2022 125.10 130.72 123.91 130.68 474,230 +5.65(+4.52%)
May 03, 2022 119.79 125.35 119.73 125.03 409,519 +4.15(+3.43%)
May 02, 2022 121.84 123.43 116.94 120.88 337,199 -0.63(-0.52%)
Apr 29, 2022 124.41 126.43 120.45 121.51 480,994 -3.93(-3.14%)
Apr 28, 2022 123.55 126.73 117.71 125.45 649,906 +4.00(+3.30%)
Apr 27, 2022 117.97 122.73 117.29 121.44 473,309 +2.98(+2.51%)
Apr 26, 2022 122.36 123.25 118.28 118.47 443,930 -5.20(-4.21%)
Apr 25, 2022 121.99 123.90 118.51 123.67 401,416 -0.23(-0.18%)
Apr 22, 2022 129.75 129.75 122.70 123.90 363,139 -7.39(-5.63%)
Apr 21, 2022 132.18 134.46 130.28 131.29 670,566 +2.66(+2.07%)
Apr 20, 2022 128.77 131.70 128.02 128.63 257,603 +0.65(+0.51%)
Apr 19, 2022 122.22 128.60 121.67 127.98 257,132 +5.98(+4.91%)
Apr 18, 2022 120.90 123.68 120.47 122.00 172,318 +0.55(+0.45%)
Apr 14, 2022 122.46 124.74 121.38 121.44 353,472 -0.71(-0.58%)
Apr 13, 2022 118.18 122.42 118.18 122.16 362,844 +3.98(+3.37%)
Apr 12, 2022 116.81 120.08 116.06 118.17 495,051 +2.97(+2.58%)
Apr 11, 2022 115.27 119.34 113.42 115.20 365,865 -1.42(-1.22%)
Apr 08, 2022 117.86 119.92 116.24 116.62 377,508 -1.22(-1.04%)
Apr 07, 2022 122.67 122.79 117.71 117.85 470,868 -4.87(-3.97%)
Apr 06, 2022 122.12 124.56 121.23 122.72 455,951 -1.57(-1.26%)
Apr 05, 2022 126.86 128.08 123.97 124.28 465,249 -3.30(-2.59%)
Apr 04, 2022 129.66 130.34 127.03 127.59 446,433 -2.54(-1.95%)
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.