Skip to main content

Wesco International (NY: WCC )

164.18 +0.14 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 103.20 108.15 101.88 105.52 842,183 -0.33(-0.32%)
Jun 29, 2022 108.27 110.03 103.94 105.85 438,740 -2.82(-2.59%)
Jun 28, 2022 112.03 113.93 108.35 108.67 454,489 -1.72(-1.56%)
Jun 27, 2022 112.67 113.04 109.03 110.39 724,163 -1.51(-1.35%)
Jun 24, 2022 103.85 111.90 102.92 111.90 6,376,499 +9.78(+9.58%)
Jun 23, 2022 102.12 103.52 99.12 102.12 807,196 -0.79(-0.77%)
Jun 22, 2022 102.67 104.98 99.44 102.91 1,038,803 -2.95(-2.78%)
Jun 21, 2022 107.09 108.90 104.75 105.85 956,694 +0.82(+0.78%)
Jun 17, 2022 108.88 109.00 103.70 105.03 978,351 -3.18(-2.94%)
Jun 16, 2022 115.20 116.16 106.10 108.22 877,873 -10.68(-8.98%)
Jun 15, 2022 120.25 122.19 116.77 118.89 560,804 +0.46(+0.39%)
Jun 14, 2022 118.40 120.03 117.03 118.43 477,401 -0.04(-0.03%)
Jun 13, 2022 121.51 122.38 117.88 118.47 614,671 -6.82(-5.44%)
Jun 10, 2022 128.08 130.15 125.07 125.29 352,562 -6.41(-4.87%)
Jun 09, 2022 133.69 134.01 131.64 131.70 360,432 -2.83(-2.10%)
Jun 08, 2022 140.71 140.71 133.93 134.53 658,511 -7.22(-5.09%)
Jun 07, 2022 131.53 142.16 130.76 141.75 777,294 +8.02(+6.00%)
Jun 06, 2022 136.97 137.65 132.65 133.73 577,041 -2.84(-2.08%)
Jun 03, 2022 133.99 136.87 131.74 136.57 500,134 +2.13(+1.58%)
Jun 02, 2022 131.22 134.61 131.04 134.44 474,800 +4.11(+3.15%)
Jun 01, 2022 127.33 132.95 125.17 130.33 807,676 +6.61(+5.34%)
May 31, 2022 123.37 125.59 121.11 123.72 411,819 -1.20(-0.96%)
May 27, 2022 121.47 125.17 121.45 124.92 336,321 +4.69(+3.90%)
May 26, 2022 114.37 120.79 114.37 120.23 389,951 +6.49(+5.71%)
May 25, 2022 110.99 116.26 110.99 113.74 342,281 +1.66(+1.48%)
May 24, 2022 115.12 115.12 110.60 112.09 537,935 -4.80(-4.10%)
May 23, 2022 117.52 119.61 116.05 116.89 458,266 +1.33(+1.15%)
May 20, 2022 120.59 121.13 113.23 115.56 504,234 -3.34(-2.81%)
May 19, 2022 117.24 121.42 116.17 118.89 398,093 -0.44(-0.37%)
May 18, 2022 122.75 125.18 118.02 119.34 366,871 -5.10(-4.10%)
May 17, 2022 123.67 127.10 122.32 124.44 473,825 +4.22(+3.51%)
May 16, 2022 122.67 123.59 117.96 120.22 495,003 -2.60(-2.12%)
May 13, 2022 120.25 124.52 120.15 122.83 496,873 +4.53(+3.83%)
May 12, 2022 117.28 119.84 115.67 118.29 872,021 -0.45(-0.38%)
May 11, 2022 126.79 127.49 118.48 118.75 933,528 -7.62(-6.03%)
May 10, 2022 128.98 131.37 122.92 126.36 697,308 -2.54(-1.97%)
May 09, 2022 135.05 138.08 127.75 128.91 790,933 -9.27(-6.71%)
May 06, 2022 140.40 140.95 134.94 138.18 739,743 +0.11(+0.08%)
May 05, 2022 135.41 142.29 133.53 138.07 1,459,527 +7.47(+5.72%)
May 04, 2022 125.02 130.64 123.83 130.60 474,531 +5.64(+4.52%)
May 03, 2022 119.71 125.27 119.65 124.95 409,779 +4.15(+3.43%)
May 02, 2022 121.76 123.35 116.86 120.81 337,414 -0.63(-0.52%)
Apr 29, 2022 124.33 126.35 120.37 121.44 481,299 -3.93(-3.14%)
Apr 28, 2022 123.47 126.65 117.63 125.37 650,319 +4.00(+3.30%)
Apr 27, 2022 117.89 122.65 117.22 121.37 473,609 +2.98(+2.51%)
Apr 26, 2022 122.28 123.17 118.20 118.39 444,212 -5.20(-4.21%)
Apr 25, 2022 121.91 123.82 118.43 123.59 401,671 -0.23(-0.18%)
Apr 22, 2022 129.67 129.67 122.62 123.82 363,370 -7.39(-5.63%)
Apr 21, 2022 132.10 134.37 130.19 131.21 670,992 +2.66(+2.07%)
Apr 20, 2022 128.69 131.61 127.94 128.55 257,766 +0.65(+0.51%)
Apr 19, 2022 122.15 128.52 121.59 127.90 257,295 +5.98(+4.91%)
Apr 18, 2022 120.83 123.60 120.39 121.92 172,427 +0.55(+0.45%)
Apr 14, 2022 122.38 124.66 121.30 121.37 353,696 -0.71(-0.58%)
Apr 13, 2022 118.11 122.34 118.11 122.08 363,074 +3.98(+3.37%)
Apr 12, 2022 116.74 120.01 115.99 118.10 495,365 +2.97(+2.58%)
Apr 11, 2022 115.20 119.26 113.35 115.13 366,097 -1.42(-1.22%)
Apr 08, 2022 117.78 119.84 116.17 116.55 377,748 -1.22(-1.04%)
Apr 07, 2022 122.59 122.71 117.63 117.77 471,167 -4.87(-3.97%)
Apr 06, 2022 122.05 124.48 121.15 122.64 456,240 -1.57(-1.26%)
Apr 05, 2022 126.78 128.00 123.89 124.20 465,545 -3.30(-2.59%)
Apr 04, 2022 129.57 130.25 126.95 127.51 446,716 -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.