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, 2022 130.58 131.57 128.66 129.73 317,773 -0.37(-0.28%)
Aug 30, 2022 135.23 135.23 129.41 130.10 346,832 -4.49(-3.34%)
Aug 29, 2022 132.10 135.84 131.45 134.59 311,466 +0.98(+0.74%)
Aug 26, 2022 138.91 140.23 133.38 133.60 307,416 -5.56(-3.99%)
Aug 25, 2022 133.42 139.48 133.42 139.16 347,819 +6.15(+4.62%)
Aug 24, 2022 132.15 133.94 131.44 133.01 250,065 +0.73(+0.55%)
Aug 23, 2022 131.47 134.06 130.43 132.28 203,821 +1.03(+0.79%)
Aug 22, 2022 131.91 133.05 131.03 131.25 341,048 -3.99(-2.95%)
Aug 19, 2022 137.93 138.19 134.49 135.24 515,492 -4.45(-3.19%)
Aug 18, 2022 140.38 141.85 139.40 139.69 607,189 -0.24(-0.17%)
Aug 17, 2022 139.37 140.15 138.19 139.93 513,417 -1.57(-1.11%)
Aug 16, 2022 138.97 142.28 138.97 141.50 400,194 +1.27(+0.91%)
Aug 15, 2022 136.38 141.23 135.53 140.22 400,946 +2.06(+1.49%)
Aug 12, 2022 135.46 138.22 134.98 138.17 294,254 +2.83(+2.09%)
Aug 11, 2022 135.19 136.97 134.34 135.34 431,929 +1.93(+1.45%)
Aug 10, 2022 134.18 135.23 133.02 133.41 261,916 +2.80(+2.14%)
Aug 09, 2022 132.07 133.33 130.29 130.61 551,544 -0.61(-0.47%)
Aug 08, 2022 132.02 133.56 130.92 131.22 427,321 +0.74(+0.57%)
Aug 05, 2022 128.24 131.16 126.25 130.48 589,990 +1.91(+1.49%)
Aug 04, 2022 126.17 130.76 123.51 128.57 1,015,779 +0.77(+0.60%)
Aug 03, 2022 126.89 128.36 124.84 127.80 503,058 +1.79(+1.42%)
Aug 02, 2022 126.11 129.05 124.12 126.01 440,619 -1.06(-0.84%)
Aug 01, 2022 124.92 127.87 123.12 127.07 469,946 +1.12(+0.89%)
Jul 29, 2022 122.56 127.08 122.53 125.95 583,337 +4.93(+4.07%)
Jul 28, 2022 117.76 121.09 116.15 121.02 480,571 +4.69(+4.03%)
Jul 27, 2022 113.90 116.60 112.50 116.33 298,717 +3.98(+3.54%)
Jul 26, 2022 112.41 114.35 111.23 112.35 360,808 -0.07(-0.06%)
Jul 25, 2022 111.52 112.56 109.53 112.42 294,267 +1.45(+1.30%)
Jul 22, 2022 112.71 113.12 110.54 110.97 446,407 -1.10(-0.98%)
Jul 21, 2022 111.05 112.29 108.92 112.08 452,948 +0.48(+0.43%)
Jul 20, 2022 108.09 111.60 106.91 111.59 597,623 +3.44(+3.18%)
Jul 19, 2022 104.17 108.18 104.17 108.16 619,901 +6.02(+5.89%)
Jul 18, 2022 104.74 105.92 101.33 102.14 377,975 -0.56(-0.55%)
Jul 15, 2022 102.39 102.89 100.36 102.70 309,413 +2.27(+2.26%)
Jul 14, 2022 99.66 100.88 97.54 100.43 368,775 -2.20(-2.14%)
Jul 13, 2022 101.53 103.18 99.93 102.63 640,036 -1.58(-1.51%)
Jul 12, 2022 104.43 108.04 103.66 104.20 601,879 -0.23(-0.22%)
Jul 11, 2022 103.78 105.18 102.67 104.43 409,008 -0.96(-0.91%)
Jul 08, 2022 106.29 106.41 103.70 105.39 324,022 -0.28(-0.27%)
Jul 07, 2022 102.56 106.58 102.20 105.67 720,660 +5.87(+5.88%)
Jul 06, 2022 101.01 103.46 98.72 99.80 1,020,234 -1.91(-1.88%)
Jul 05, 2022 101.64 101.91 98.86 101.71 730,209 -2.55(-2.45%)
Jul 01, 2022 105.00 107.58 101.80 104.27 789,920 -1.25(-1.19%)
Jun 30, 2022 103.20 108.15 101.88 105.52 842,183 -0.33(-0.32%)
Jun 29, 2022 108.27 110.03 103.94 105.85 438,740 -2.82(-2.59%)
Jun 28, 2022 112.03 113.93 108.35 108.67 454,489 -1.72(-1.56%)
Jun 27, 2022 112.67 113.04 109.03 110.39 724,163 -1.51(-1.35%)
Jun 24, 2022 103.85 111.90 102.92 111.90 6,376,499 +9.78(+9.58%)
Jun 23, 2022 102.12 103.52 99.12 102.12 807,196 -0.79(-0.77%)
Jun 22, 2022 102.67 104.98 99.44 102.91 1,038,803 -2.95(-2.78%)
Jun 21, 2022 107.09 108.90 104.75 105.85 956,694 +0.82(+0.78%)
Jun 17, 2022 108.88 109.00 103.70 105.03 978,351 -3.18(-2.94%)
Jun 16, 2022 115.20 116.16 106.10 108.22 877,873 -10.68(-8.98%)
Jun 15, 2022 120.25 122.19 116.77 118.89 560,804 +0.46(+0.39%)
Jun 14, 2022 118.40 120.03 117.03 118.43 477,401 -0.04(-0.03%)
Jun 13, 2022 121.51 122.38 117.88 118.47 614,671 -6.82(-5.44%)
Jun 10, 2022 128.08 130.15 125.07 125.29 352,562 -6.41(-4.87%)
Jun 09, 2022 133.69 134.01 131.64 131.70 360,432 -2.83(-2.10%)
Jun 08, 2022 140.71 140.71 133.93 134.53 658,511 -7.22(-5.09%)
Jun 07, 2022 131.53 142.16 130.76 141.75 777,294 +8.02(+6.00%)
Jun 06, 2022 136.97 137.65 132.65 133.73 577,041 -2.84(-2.08%)
Jun 03, 2022 133.99 136.87 131.74 136.57 500,134 +2.13(+1.58%)
Jun 02, 2022 131.22 134.61 131.04 134.44 474,800 +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.