Skip to main content

Wesco International (NY: WCC )

163.72 -1.67 (-1.01%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 46.79 47.17 46.44 46.89 314,349 +0.65(+1.41%)
Aug 30, 2007 45.85 46.59 45.75 46.24 439,095 +0.14(+0.30%)
Aug 29, 2007 45.55 46.34 44.85 46.10 692,747 +0.63(+1.39%)
Aug 28, 2007 46.86 46.88 45.40 45.47 492,789 -1.61(-3.41%)
Aug 27, 2007 47.73 47.87 46.93 47.07 367,327 -0.82(-1.71%)
Aug 24, 2007 47.08 47.89 46.90 47.89 436,050 +0.82(+1.74%)
Aug 23, 2007 48.55 48.77 47.01 47.07 606,978 -1.11(-2.31%)
Aug 22, 2007 47.60 48.36 46.80 48.19 685,033 +0.65(+1.37%)
Aug 21, 2007 46.80 48.00 46.15 47.54 1,259,023 +0.60(+1.28%)
Aug 20, 2007 44.95 47.62 44.95 46.94 1,072,768 +2.22(+4.96%)
Aug 17, 2007 44.33 45.31 43.49 44.72 982,939 +0.97(+2.21%)
Aug 16, 2007 44.83 45.16 41.16 43.75 2,057,535 -1.59(-3.50%)
Aug 15, 2007 47.29 47.54 45.21 45.34 1,005,525 -2.04(-4.30%)
Aug 14, 2007 48.69 49.05 47.25 47.38 1,112,760 -1.50(-3.06%)
Aug 13, 2007 47.49 49.78 47.49 48.88 1,380,216 +1.06(+2.23%)
Aug 10, 2007 44.84 47.98 44.58 47.81 2,188,675 +2.35(+5.18%)
Aug 09, 2007 47.29 47.45 44.60 45.46 2,339,723 -2.54(-5.30%)
Aug 08, 2007 47.29 48.88 46.77 48.00 3,361,524 +1.18(+2.53%)
Aug 07, 2007 47.29 47.66 46.21 46.82 1,557,641 -0.55(-1.16%)
Aug 06, 2007 49.94 50.14 46.80 47.37 2,501,509 -2.08(-4.20%)
Aug 03, 2007 50.03 52.57 49.35 49.45 1,166,454 -3.12(-5.94%)
Aug 02, 2007 52.22 52.70 51.05 52.57 1,241,362 +0.55(+1.06%)
Aug 01, 2007 52.72 53.07 51.23 52.02 1,323,720 -0.74(-1.40%)
Jul 31, 2007 54.24 54.68 52.70 52.76 2,248,497 -1.18(-2.19%)
Jul 30, 2007 54.21 54.87 52.45 53.94 1,845,499 -0.39(-0.73%)
Jul 27, 2007 55.91 56.21 54.28 54.33 1,249,787 -1.88(-3.35%)
Jul 26, 2007 57.81 57.81 55.42 56.22 1,419,598 -1.91(-3.29%)
Jul 25, 2007 58.23 58.33 57.19 58.13 995,729 +0.30(+0.51%)
Jul 24, 2007 58.18 58.47 57.33 57.83 1,353,906 -0.73(-1.24%)
Jul 23, 2007 58.82 59.32 58.34 58.56 1,117,226 +0.04(+0.07%)
Jul 20, 2007 59.72 60.27 57.23 58.52 2,266,425 -1.77(-2.94%)
Jul 19, 2007 61.67 63.45 59.24 60.29 3,083,998 -2.37(-3.79%)
Jul 18, 2007 61.77 62.83 61.60 62.67 1,040,288 +0.35(+0.57%)
Jul 17, 2007 61.67 62.67 61.62 62.31 722,487 +0.41(+0.67%)
Jul 16, 2007 62.07 62.25 61.39 61.90 745,020 -0.37(-0.60%)
Jul 13, 2007 62.65 62.65 61.75 62.27 524,762 -0.13(-0.21%)
Jul 12, 2007 61.79 62.87 60.80 62.40 2,017,036 +3.00(+5.04%)
Jul 11, 2007 59.37 60.04 59.17 59.41 535,521 +0.00(+0.00%)
Jul 10, 2007 59.69 60.04 59.38 59.41 674,274 -1.00(-1.66%)
Jul 09, 2007 60.84 61.01 60.16 60.41 734,565 -0.31(-0.50%)
Jul 06, 2007 60.34 61.08 59.71 60.72 686,251 +0.28(+0.46%)
Jul 05, 2007 59.46 60.46 59.45 60.44 697,619 +1.00(+1.67%)
Jul 03, 2007 59.57 59.94 59.43 59.45 407,223 +0.02(+0.03%)
Jul 02, 2007 59.56 60.17 59.38 59.43 860,123 -0.13(-0.22%)
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%)
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.