Skip to main content

Wesco International (NY: WCC )

164.04 +0.32 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 117.20 117.85 115.22 115.29 234,733 -2.12(-1.80%)
Aug 30, 2021 118.52 119.40 116.86 117.41 172,963 -1.11(-0.94%)
Aug 27, 2021 114.56 118.95 114.56 118.52 307,302 +3.96(+3.46%)
Aug 26, 2021 115.33 115.55 113.52 114.56 222,059 -1.18(-1.02%)
Aug 25, 2021 114.33 116.40 113.94 115.74 206,862 +1.41(+1.23%)
Aug 24, 2021 111.47 114.77 111.47 114.33 219,341 +3.45(+3.11%)
Aug 23, 2021 108.99 111.12 108.46 110.89 172,891 +2.53(+2.34%)
Aug 20, 2021 107.40 108.96 106.86 108.35 236,928 +1.10(+1.03%)
Aug 19, 2021 106.62 108.36 105.91 107.25 380,377 -1.28(-1.18%)
Aug 18, 2021 108.50 110.86 108.32 108.53 249,172 -0.86(-0.78%)
Aug 17, 2021 111.28 111.30 107.94 109.39 198,836 -3.63(-3.22%)
Aug 16, 2021 114.19 114.79 112.62 113.02 218,207 -2.33(-2.02%)
Aug 13, 2021 115.83 116.25 114.28 115.35 150,003 -0.72(-0.62%)
Aug 12, 2021 117.82 118.15 115.32 116.07 234,578 -1.62(-1.37%)
Aug 11, 2021 115.96 117.74 113.33 117.68 207,908 +2.33(+2.02%)
Aug 10, 2021 112.02 115.42 111.26 115.36 179,335 +3.56(+3.18%)
Aug 09, 2021 113.01 113.15 110.27 111.80 254,881 -1.48(-1.30%)
Aug 06, 2021 113.84 114.64 111.37 113.28 249,933 +3.30(+3.00%)
Aug 05, 2021 107.91 112.13 106.53 109.98 498,619 +5.69(+5.46%)
Aug 04, 2021 104.87 105.54 103.94 104.28 411,736 -2.20(-2.06%)
Aug 03, 2021 105.11 107.39 102.91 106.48 257,540 +2.70(+2.60%)
Aug 02, 2021 106.19 107.62 103.24 103.78 259,035 -1.09(-1.04%)
Jul 30, 2021 103.68 105.34 103.45 104.88 187,033 +0.23(+0.22%)
Jul 29, 2021 103.75 105.91 102.20 104.65 261,538 +3.03(+2.99%)
Jul 28, 2021 100.72 103.43 99.30 101.61 316,520 +1.52(+1.52%)
Jul 27, 2021 99.69 100.78 98.89 100.10 143,573 -0.80(-0.79%)
Jul 26, 2021 100.22 101.45 99.74 100.89 195,319 +0.77(+0.77%)
Jul 23, 2021 99.74 100.23 98.37 100.13 135,579 +1.73(+1.76%)
Jul 22, 2021 100.25 100.30 97.98 98.39 241,449 -2.50(-2.48%)
Jul 21, 2021 99.95 102.12 99.47 100.89 169,315 +2.08(+2.10%)
Jul 20, 2021 94.66 99.73 94.19 98.82 265,716 +5.11(+5.46%)
Jul 19, 2021 93.89 95.92 92.41 93.70 283,758 -3.45(-3.55%)
Jul 16, 2021 100.99 101.89 96.85 97.15 189,173 -2.49(-2.50%)
Jul 15, 2021 99.08 100.92 98.42 99.64 162,410 -0.17(-0.17%)
Jul 14, 2021 102.22 102.96 99.23 99.81 166,322 -0.87(-0.86%)
Jul 13, 2021 101.68 102.29 100.34 100.68 155,123 -2.31(-2.24%)
Jul 12, 2021 101.26 103.45 100.27 102.98 189,169 +0.42(+0.41%)
Jul 09, 2021 100.79 102.99 100.79 102.56 154,136 +3.81(+3.86%)
Jul 08, 2021 98.61 101.25 97.14 98.75 206,227 -2.25(-2.22%)
Jul 07, 2021 98.06 101.44 98.06 100.99 262,817 +2.42(+2.46%)
Jul 06, 2021 102.36 102.76 97.18 98.57 258,614 -3.64(-3.56%)
Jul 02, 2021 102.36 102.92 101.23 102.20 280,162 -0.09(-0.09%)
Jul 01, 2021 102.18 102.89 101.05 102.29 215,461 +0.99(+0.98%)
Jun 30, 2021 99.11 101.58 99.11 101.30 269,583 +1.49(+1.49%)
Jun 29, 2021 99.84 101.39 99.25 99.81 305,625 +0.54(+0.55%)
Jun 28, 2021 100.83 100.94 98.35 99.27 305,187 -1.56(-1.54%)
Jun 25, 2021 102.81 102.97 100.62 100.83 1,699,780 -1.26(-1.24%)
Jun 24, 2021 101.65 102.66 100.10 102.09 464,371 +1.42(+1.41%)
Jun 23, 2021 100.25 102.04 100.06 100.67 307,558 +0.40(+0.40%)
Jun 22, 2021 100.18 100.73 98.52 100.27 319,232 -0.53(-0.53%)
Jun 21, 2021 99.00 101.97 98.04 100.80 473,695 +3.50(+3.59%)
Jun 18, 2021 99.01 100.28 97.27 97.30 548,457 -3.77(-3.73%)
Jun 17, 2021 106.47 106.47 98.58 101.07 472,394 -5.64(-5.28%)
Jun 16, 2021 107.58 108.86 104.93 106.71 373,487 -2.25(-2.06%)
Jun 15, 2021 108.49 110.19 107.76 108.95 303,902 +0.44(+0.41%)
Jun 14, 2021 108.75 108.85 106.94 108.51 941,034 -0.85(-0.77%)
Jun 11, 2021 108.57 110.18 108.43 109.36 233,800 +0.98(+0.91%)
Jun 10, 2021 109.52 109.81 107.65 108.37 416,454 +0.34(+0.32%)
Jun 09, 2021 110.61 110.61 107.75 108.03 411,666 -2.66(-2.40%)
Jun 08, 2021 108.78 111.43 107.30 110.69 350,557 +2.09(+1.92%)
Jun 07, 2021 107.42 108.88 106.89 108.60 349,925 +1.17(+1.09%)
Jun 04, 2021 107.78 107.78 106.07 107.43 215,002 +0.51(+0.48%)
Jun 03, 2021 106.02 107.89 105.05 106.92 209,305 +0.50(+0.47%)
Jun 02, 2021 108.01 108.37 106.22 106.41 360,379 -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.