Skip to main content

Wesco International (NY: WCC )

164.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 130.66 131.65 128.74 129.81 317,571 -0.36(-0.28%)
Aug 30, 2022 135.32 135.32 129.49 130.18 346,612 -4.50(-3.34%)
Aug 29, 2022 132.18 135.93 131.53 134.68 311,268 +0.99(+0.74%)
Aug 26, 2022 139.00 140.32 133.47 133.69 307,221 -5.56(-3.99%)
Aug 25, 2022 133.50 139.57 133.50 139.25 347,598 +6.15(+4.62%)
Aug 24, 2022 132.23 134.02 131.52 133.10 249,906 +0.73(+0.55%)
Aug 23, 2022 131.55 134.14 130.51 132.37 203,692 +1.03(+0.79%)
Aug 22, 2022 131.99 133.14 131.12 131.33 340,832 -3.99(-2.95%)
Aug 19, 2022 138.02 138.28 134.58 135.32 515,165 -4.46(-3.19%)
Aug 18, 2022 140.47 141.94 139.49 139.78 606,804 -0.24(-0.17%)
Aug 17, 2022 139.46 140.24 138.28 140.02 513,091 -1.57(-1.11%)
Aug 16, 2022 139.06 142.37 139.06 141.59 399,940 +1.27(+0.91%)
Aug 15, 2022 136.47 141.32 135.62 140.31 400,692 +2.06(+1.49%)
Aug 12, 2022 135.54 138.31 135.06 138.25 294,067 +2.83(+2.09%)
Aug 11, 2022 135.28 137.06 134.43 135.42 431,655 +1.93(+1.45%)
Aug 10, 2022 134.26 135.31 133.10 133.49 261,750 +2.80(+2.14%)
Aug 09, 2022 132.15 133.41 130.38 130.69 551,194 -0.61(-0.47%)
Aug 08, 2022 132.10 133.65 131.01 131.30 427,049 +0.74(+0.57%)
Aug 05, 2022 128.33 131.24 126.33 130.56 589,615 +1.91(+1.49%)
Aug 04, 2022 126.25 130.84 123.58 128.65 1,015,134 +0.77(+0.60%)
Aug 03, 2022 126.97 128.44 124.92 127.88 502,739 +1.79(+1.42%)
Aug 02, 2022 126.19 129.13 124.20 126.09 440,340 -1.07(-0.84%)
Aug 01, 2022 125.00 127.95 123.20 127.15 469,648 +1.12(+0.89%)
Jul 29, 2022 122.64 127.16 122.61 126.03 582,967 +4.93(+4.07%)
Jul 28, 2022 117.84 121.17 116.22 121.10 480,266 +4.69(+4.03%)
Jul 27, 2022 113.97 116.67 112.57 116.41 298,528 +3.98(+3.54%)
Jul 26, 2022 112.48 114.42 111.30 112.42 360,579 -0.07(-0.06%)
Jul 25, 2022 111.59 112.63 109.59 112.49 294,081 +1.45(+1.30%)
Jul 22, 2022 112.78 113.20 110.61 111.04 446,124 -1.10(-0.98%)
Jul 21, 2022 111.12 112.36 108.99 112.15 452,660 +0.48(+0.43%)
Jul 20, 2022 108.16 111.67 106.97 111.67 597,243 +3.44(+3.18%)
Jul 19, 2022 104.23 108.25 104.23 108.22 619,508 +6.02(+5.89%)
Jul 18, 2022 104.80 105.99 101.39 102.20 377,735 -0.56(-0.55%)
Jul 15, 2022 102.46 102.96 100.43 102.76 309,217 +2.27(+2.26%)
Jul 14, 2022 99.73 100.94 97.60 100.50 368,540 -2.20(-2.14%)
Jul 13, 2022 101.59 103.24 99.99 102.69 639,630 -1.58(-1.51%)
Jul 12, 2022 104.50 108.11 103.72 104.27 601,497 -0.23(-0.22%)
Jul 11, 2022 103.85 105.24 102.73 104.50 408,748 -0.96(-0.91%)
Jul 08, 2022 106.36 106.48 103.77 105.45 323,816 -0.29(-0.27%)
Jul 07, 2022 102.62 106.65 102.27 105.74 720,202 +5.88(+5.88%)
Jul 06, 2022 101.08 103.52 98.78 99.86 1,019,586 -1.91(-1.88%)
Jul 05, 2022 101.71 101.97 98.92 101.78 729,745 -2.55(-2.45%)
Jul 01, 2022 105.07 107.64 101.87 104.33 789,419 -1.25(-1.19%)
Jun 30, 2022 103.27 108.22 101.94 105.58 841,649 -0.34(-0.32%)
Jun 29, 2022 108.34 110.10 104.00 105.92 438,462 -2.82(-2.59%)
Jun 28, 2022 112.10 114.00 108.42 108.74 454,201 -1.73(-1.56%)
Jun 27, 2022 112.74 113.11 109.10 110.46 723,703 -1.51(-1.35%)
Jun 24, 2022 103.92 111.97 102.99 111.97 6,372,451 +9.79(+9.58%)
Jun 23, 2022 102.18 103.58 99.18 102.18 806,683 -0.79(-0.77%)
Jun 22, 2022 102.73 105.05 99.50 102.97 1,038,143 -2.95(-2.78%)
Jun 21, 2022 107.16 108.97 104.81 105.92 956,087 +0.82(+0.78%)
Jun 17, 2022 108.94 109.07 103.77 105.10 977,730 -3.18(-2.94%)
Jun 16, 2022 115.27 116.23 106.16 108.28 877,316 -10.69(-8.98%)
Jun 15, 2022 120.32 122.27 116.84 118.97 560,448 +0.46(+0.39%)
Jun 14, 2022 118.48 120.10 117.11 118.51 477,098 -0.04(-0.03%)
Jun 13, 2022 121.58 122.45 117.95 118.55 614,281 -6.82(-5.44%)
Jun 10, 2022 128.16 130.23 125.15 125.37 352,338 -6.42(-4.87%)
Jun 09, 2022 133.78 134.09 131.73 131.79 360,203 -2.83(-2.10%)
Jun 08, 2022 140.80 140.80 134.02 134.62 658,093 -7.23(-5.09%)
Jun 07, 2022 131.61 142.25 130.85 141.84 776,801 +8.03(+6.00%)
Jun 06, 2022 137.06 137.74 132.73 133.82 576,675 -2.84(-2.08%)
Jun 03, 2022 134.07 136.95 131.82 136.66 499,816 +2.13(+1.58%)
Jun 02, 2022 131.30 134.69 131.13 134.53 474,498 +4.11(+3.15%)
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.