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 (%)
Aug 30, 2013 73.13 73.13 72.50 72.68 335,716 -0.33(-0.45%)
Aug 29, 2013 71.91 73.28 71.91 73.00 233,974 +0.76(+1.05%)
Aug 28, 2013 72.24 72.76 71.81 72.25 491,238 -0.13(-0.18%)
Aug 27, 2013 72.54 72.93 72.12 72.37 479,881 -1.09(-1.49%)
Aug 26, 2013 73.70 74.09 73.12 73.47 367,774 -0.24(-0.32%)
Aug 23, 2013 74.58 74.58 73.38 73.70 443,735 -0.80(-1.07%)
Aug 22, 2013 72.80 74.78 72.70 74.50 316,454 +1.67(+2.29%)
Aug 21, 2013 72.98 73.40 72.36 72.84 686,180 -0.28(-0.38%)
Aug 20, 2013 72.40 73.80 72.16 73.11 485,270 +0.85(+1.17%)
Aug 19, 2013 72.85 72.95 72.22 72.27 964,306 -0.58(-0.80%)
Aug 16, 2013 72.31 73.17 72.08 72.85 747,853 +0.16(+0.22%)
Aug 15, 2013 72.26 73.12 71.52 72.69 1,575,874 -0.49(-0.67%)
Aug 14, 2013 74.03 74.03 72.93 73.18 489,494 -0.85(-1.14%)
Aug 13, 2013 74.03 74.60 73.06 74.03 331,706 +0.34(+0.47%)
Aug 12, 2013 73.07 74.07 72.27 73.68 413,752 -0.06(-0.08%)
Aug 09, 2013 73.81 74.45 73.10 73.74 447,944 -0.13(-0.17%)
Aug 08, 2013 73.57 74.24 73.21 73.87 994,805 +0.40(+0.55%)
Aug 07, 2013 74.82 74.88 73.08 73.47 1,330,129 -1.76(-2.34%)
Aug 06, 2013 76.08 76.08 74.59 75.23 407,209 -1.13(-1.48%)
Aug 05, 2013 76.44 76.79 75.33 76.36 252,677 -0.40(-0.53%)
Aug 02, 2013 75.29 76.81 75.06 76.77 535,133 +0.91(+1.19%)
Aug 01, 2013 75.01 76.08 74.67 75.86 546,469 +1.20(+1.61%)
Jul 31, 2013 74.01 75.17 73.61 74.66 818,157 +0.91(+1.23%)
Jul 30, 2013 73.09 74.32 72.95 73.75 418,288 +0.80(+1.09%)
Jul 29, 2013 74.42 75.52 72.83 72.95 490,817 -0.41(-0.56%)
Jul 26, 2013 71.55 73.81 71.55 73.37 1,109,875 +1.23(+1.71%)
Jul 25, 2013 67.49 72.22 67.30 72.14 1,748,002 +2.08(+2.97%)
Jul 24, 2013 71.20 71.23 69.60 70.06 490,108 -1.00(-1.41%)
Jul 23, 2013 70.67 71.63 70.55 71.06 629,652 +0.35(+0.50%)
Jul 22, 2013 70.97 71.32 70.37 70.71 420,740 -0.55(-0.77%)
Jul 19, 2013 70.97 71.30 70.39 71.26 332,559 +0.07(+0.10%)
Jul 18, 2013 70.02 71.39 69.94 71.19 520,697 +1.31(+1.88%)
Jul 17, 2013 69.26 70.21 69.17 69.88 468,922 +0.63(+0.91%)
Jul 16, 2013 68.83 69.78 68.81 69.25 519,547 -0.47(-0.68%)
Jul 15, 2013 68.75 70.17 68.62 69.72 429,733 +0.97(+1.40%)
Jul 12, 2013 69.06 69.06 68.43 68.76 429,283 -0.33(-0.48%)
Jul 11, 2013 69.26 69.51 68.28 69.09 400,047 +0.84(+1.23%)
Jul 10, 2013 68.73 68.82 67.94 68.26 495,281 -0.33(-0.49%)
Jul 09, 2013 67.40 68.94 67.00 68.59 607,393 +1.59(+2.37%)
Jul 08, 2013 66.21 67.13 65.97 67.00 648,471 +1.19(+1.81%)
Jul 05, 2013 65.41 66.00 64.92 65.81 412,874 +1.15(+1.78%)
Jul 03, 2013 64.40 65.12 64.27 64.66 289,788 -0.36(-0.56%)
Jul 02, 2013 66.50 66.63 64.64 65.02 950,553 -1.87(-2.80%)
Jul 01, 2013 67.58 68.01 66.87 66.90 450,870 -0.06(-0.09%)
Jun 28, 2013 67.29 67.47 66.40 66.95 383,300 -0.89(-1.31%)
Jun 27, 2013 67.07 68.22 66.88 67.84 351,375 +1.49(+2.24%)
Jun 26, 2013 66.96 67.26 65.86 66.35 384,190 +0.10(+0.15%)
Jun 25, 2013 65.41 66.74 65.20 66.26 605,888 +1.76(+2.73%)
Jun 24, 2013 64.31 65.30 63.61 64.49 512,399 -0.73(-1.12%)
Jun 21, 2013 66.28 66.41 64.24 65.22 656,104 -0.68(-1.03%)
Jun 20, 2013 66.91 66.98 65.66 65.90 756,683 -1.77(-2.62%)
Jun 19, 2013 69.31 69.31 67.61 67.67 421,819 -1.64(-2.36%)
Jun 18, 2013 69.06 69.56 68.89 69.31 424,016 +0.62(+0.90%)
Jun 17, 2013 69.44 69.57 68.18 68.69 335,250 -0.32(-0.46%)
Jun 14, 2013 69.89 70.37 68.69 69.00 364,018 -0.94(-1.34%)
Jun 13, 2013 68.66 70.31 68.40 69.94 479,568 +1.11(+1.62%)
Jun 12, 2013 70.76 71.17 68.73 68.83 270,196 -1.13(-1.62%)
Jun 11, 2013 69.84 70.34 68.53 69.96 338,441 -0.85(-1.20%)
Jun 10, 2013 70.82 71.38 70.39 70.81 181,664 +0.09(+0.13%)
Jun 07, 2013 70.69 71.20 70.09 70.72 349,680 +0.64(+0.91%)
Jun 06, 2013 70.09 70.64 69.28 70.08 572,468 -0.11(-0.15%)
Jun 05, 2013 71.68 71.68 69.96 70.19 437,343 -1.37(-1.91%)
Jun 04, 2013 73.09 73.85 71.28 71.56 381,330 -1.35(-1.85%)
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.