Skip to main content

Wesco International (NY: WCC )

163.72 -1.67 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 117.28 117.92 115.29 115.36 234,584 -2.12(-1.80%)
Aug 30, 2021 118.60 119.47 116.93 117.48 172,853 -1.11(-0.94%)
Aug 27, 2021 114.63 119.03 114.63 118.60 307,107 +3.96(+3.46%)
Aug 26, 2021 115.40 115.62 113.59 114.63 221,918 -1.18(-1.02%)
Aug 25, 2021 114.41 116.48 114.01 115.82 206,731 +1.41(+1.23%)
Aug 24, 2021 111.54 114.84 111.54 114.41 219,202 +3.45(+3.11%)
Aug 23, 2021 109.06 111.19 108.53 110.96 172,781 +2.53(+2.34%)
Aug 20, 2021 107.47 109.03 106.93 108.42 236,778 +1.10(+1.03%)
Aug 19, 2021 106.69 108.43 105.98 107.32 380,136 -1.28(-1.18%)
Aug 18, 2021 108.57 110.93 108.39 108.60 249,014 -0.86(-0.78%)
Aug 17, 2021 111.35 111.37 108.01 109.46 198,710 -3.64(-3.22%)
Aug 16, 2021 114.26 114.86 112.69 113.09 218,069 -2.33(-2.02%)
Aug 13, 2021 115.90 116.32 114.36 115.42 149,908 -0.72(-0.62%)
Aug 12, 2021 117.90 118.22 115.39 116.14 234,430 -1.62(-1.37%)
Aug 11, 2021 116.03 117.82 113.40 117.76 207,776 +2.33(+2.02%)
Aug 10, 2021 112.09 115.49 111.33 115.43 179,221 +3.56(+3.18%)
Aug 09, 2021 113.08 113.22 110.34 111.87 254,719 -1.48(-1.30%)
Aug 06, 2021 113.91 114.71 111.44 113.35 249,774 +3.30(+3.00%)
Aug 05, 2021 107.98 112.20 106.60 110.05 498,303 +5.70(+5.46%)
Aug 04, 2021 104.93 105.61 104.00 104.35 411,475 -2.20(-2.06%)
Aug 03, 2021 105.18 107.46 102.97 106.55 257,377 +2.70(+2.60%)
Aug 02, 2021 106.25 107.69 103.31 103.85 258,871 -1.09(-1.04%)
Jul 30, 2021 103.75 105.41 103.51 104.94 186,914 +0.23(+0.22%)
Jul 29, 2021 103.82 105.98 102.26 104.72 261,372 +3.04(+2.99%)
Jul 28, 2021 100.78 103.49 99.36 101.68 316,319 +1.52(+1.52%)
Jul 27, 2021 99.76 100.84 98.95 100.16 143,482 -0.80(-0.79%)
Jul 26, 2021 100.28 101.51 99.81 100.96 195,195 +0.77(+0.77%)
Jul 23, 2021 99.81 100.30 98.44 100.19 135,493 +1.73(+1.76%)
Jul 22, 2021 100.32 100.37 98.04 98.46 241,296 -2.50(-2.48%)
Jul 21, 2021 100.01 102.18 99.53 100.96 169,208 +2.08(+2.10%)
Jul 20, 2021 94.72 99.80 94.25 98.88 265,547 +5.12(+5.46%)
Jul 19, 2021 93.95 95.98 92.47 93.76 283,578 -3.45(-3.55%)
Jul 16, 2021 101.06 101.95 96.91 97.21 189,053 -2.49(-2.50%)
Jul 15, 2021 99.15 100.98 98.48 99.71 162,307 -0.17(-0.17%)
Jul 14, 2021 102.28 103.03 99.29 99.87 166,216 -0.87(-0.86%)
Jul 13, 2021 101.75 102.36 100.41 100.74 155,025 -2.31(-2.24%)
Jul 12, 2021 101.32 103.51 100.34 103.05 189,049 +0.42(+0.41%)
Jul 09, 2021 100.85 103.06 100.85 102.62 154,038 +3.81(+3.86%)
Jul 08, 2021 98.67 101.31 97.20 98.81 206,096 -2.25(-2.22%)
Jul 07, 2021 98.12 101.50 98.12 101.06 262,650 +2.43(+2.46%)
Jul 06, 2021 102.43 102.82 97.24 98.63 258,450 -3.64(-3.56%)
Jul 02, 2021 102.43 102.99 101.29 102.27 279,984 -0.09(-0.09%)
Jul 01, 2021 102.24 102.96 101.12 102.36 215,324 +1.00(+0.98%)
Jun 30, 2021 99.17 101.64 99.17 101.36 269,412 +1.49(+1.49%)
Jun 29, 2021 99.90 101.45 99.32 99.87 305,431 +0.54(+0.55%)
Jun 28, 2021 100.89 101.00 98.42 99.33 304,993 -1.56(-1.54%)
Jun 25, 2021 102.87 103.04 100.69 100.89 1,698,701 -1.26(-1.24%)
Jun 24, 2021 101.72 102.73 100.16 102.15 464,076 +1.42(+1.41%)
Jun 23, 2021 100.31 102.10 100.12 100.73 307,363 +0.40(+0.40%)
Jun 22, 2021 100.24 100.79 98.58 100.33 319,029 -0.53(-0.53%)
Jun 21, 2021 99.07 102.03 98.10 100.86 473,394 +3.50(+3.59%)
Jun 18, 2021 99.08 100.35 97.33 97.36 548,109 -3.78(-3.73%)
Jun 17, 2021 106.54 106.54 98.64 101.14 472,094 -5.64(-5.28%)
Jun 16, 2021 107.65 108.92 105.00 106.78 373,250 -2.25(-2.06%)
Jun 15, 2021 108.56 110.26 107.83 109.02 303,709 +0.44(+0.41%)
Jun 14, 2021 108.82 108.92 107.01 108.58 940,436 -0.85(-0.77%)
Jun 11, 2021 108.64 110.25 108.50 109.43 233,652 +0.99(+0.91%)
Jun 10, 2021 109.58 109.88 107.72 108.44 416,189 +0.34(+0.32%)
Jun 09, 2021 110.68 110.68 107.82 108.10 411,405 -2.66(-2.40%)
Jun 08, 2021 108.85 111.50 107.36 110.76 350,335 +2.09(+1.92%)
Jun 07, 2021 107.48 108.94 106.95 108.67 349,703 +1.17(+1.09%)
Jun 04, 2021 107.85 107.85 106.14 107.50 214,865 +0.51(+0.48%)
Jun 03, 2021 106.09 107.96 105.12 106.98 209,172 +0.50(+0.47%)
Jun 02, 2021 108.08 108.44 106.28 106.48 360,151 -1.54(-1.42%)
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.