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 (%)
Sep 30, 2019 46.33 47.27 46.33 47.06 364,911 +0.48(+1.04%)
Sep 27, 2019 46.22 46.88 46.08 46.58 246,953 +0.52(+1.13%)
Sep 26, 2019 46.02 46.50 45.65 46.06 297,607 -0.05(-0.11%)
Sep 25, 2019 44.59 46.29 44.59 46.11 345,510 +1.47(+3.29%)
Sep 24, 2019 45.71 45.96 44.36 44.64 575,434 -1.10(-2.41%)
Sep 23, 2019 44.93 46.03 44.64 45.74 473,277 -0.07(-0.15%)
Sep 20, 2019 46.20 46.72 45.79 45.81 463,455 -0.33(-0.70%)
Sep 19, 2019 46.75 46.92 45.98 46.14 468,500 -0.51(-1.10%)
Sep 18, 2019 47.11 47.11 46.09 46.65 405,925 -0.73(-1.54%)
Sep 17, 2019 48.02 48.03 47.09 47.38 356,873 -1.07(-2.22%)
Sep 16, 2019 48.17 48.81 48.05 48.45 305,421 +0.00(+0.00%)
Sep 13, 2019 48.61 49.22 48.28 48.45 353,529 +0.33(+0.68%)
Sep 12, 2019 48.29 48.55 47.08 48.13 327,673 -0.45(-0.93%)
Sep 11, 2019 48.02 48.61 46.99 48.58 342,794 +0.90(+1.88%)
Sep 10, 2019 46.83 47.76 46.32 47.68 485,089 +0.70(+1.49%)
Sep 09, 2019 45.91 47.08 45.91 46.98 316,094 +1.42(+3.11%)
Sep 06, 2019 45.30 45.69 44.77 45.57 348,149 +0.22(+0.48%)
Sep 05, 2019 44.16 45.59 43.95 45.35 410,487 +1.78(+4.09%)
Sep 04, 2019 43.41 43.66 43.13 43.57 240,995 +0.71(+1.66%)
Sep 03, 2019 43.81 43.93 42.32 42.86 317,645 -1.56(-3.51%)
Aug 30, 2019 44.33 44.60 44.07 44.41 335,462 +0.57(+1.30%)
Aug 29, 2019 43.12 43.99 43.12 43.84 281,654 +1.19(+2.80%)
Aug 28, 2019 41.90 42.88 41.73 42.65 288,795 +0.66(+1.57%)
Aug 27, 2019 42.46 42.47 41.60 41.99 603,678 -0.16(-0.37%)
Aug 26, 2019 42.46 42.63 41.68 42.15 289,074 +0.06(+0.14%)
Aug 23, 2019 42.61 42.69 41.66 42.09 709,089 -0.97(-2.24%)
Aug 22, 2019 43.61 43.77 42.56 43.05 396,912 +0.41(+0.97%)
Aug 21, 2019 43.26 43.35 42.60 42.64 199,706 -0.16(-0.37%)
Aug 20, 2019 43.47 43.57 42.67 42.80 411,586 -0.84(-1.92%)
Aug 19, 2019 43.82 43.82 43.25 43.63 484,318 +0.55(+1.28%)
Aug 16, 2019 42.28 44.14 42.13 43.08 604,847 +1.11(+2.65%)
Aug 15, 2019 42.05 42.13 41.41 41.97 358,928 +0.01(+0.02%)
Aug 14, 2019 43.10 43.16 41.69 41.96 770,829 -2.04(-4.64%)
Aug 13, 2019 43.76 45.13 43.54 44.00 456,995 +0.14(+0.31%)
Aug 12, 2019 44.61 45.03 43.81 43.86 578,236 -1.11(-2.48%)
Aug 09, 2019 45.62 45.75 44.81 44.97 624,132 -0.72(-1.57%)
Aug 08, 2019 45.47 45.91 45.19 45.69 719,734 +0.57(+1.27%)
Aug 07, 2019 44.18 45.42 43.87 45.12 699,124 +0.16(+0.35%)
Aug 06, 2019 44.72 45.08 44.32 44.96 755,973 +0.87(+1.97%)
Aug 05, 2019 43.47 44.44 42.95 44.10 888,848 -0.25(-0.56%)
Aug 02, 2019 44.68 44.89 43.12 44.34 1,531,961 -1.66(-3.60%)
Aug 01, 2019 49.23 49.23 45.89 46.00 1,163,158 -3.99(-7.98%)
Jul 31, 2019 50.28 50.65 49.50 49.99 525,441 -0.24(-0.47%)
Jul 30, 2019 49.35 50.37 49.35 50.23 298,133 +0.46(+0.93%)
Jul 29, 2019 49.87 50.03 49.48 49.76 270,808 -0.22(-0.43%)
Jul 26, 2019 49.90 50.35 49.59 49.98 502,432 +0.23(+0.46%)
Jul 25, 2019 50.33 50.42 49.59 49.75 445,980 -0.60(-1.19%)
Jul 24, 2019 48.59 50.48 48.56 50.35 417,668 +1.47(+3.00%)
Jul 23, 2019 47.49 48.95 47.49 48.89 552,710 +1.65(+3.48%)
Jul 22, 2019 47.89 48.22 47.24 47.24 531,504 -0.49(-1.03%)
Jul 19, 2019 47.76 48.17 47.51 47.73 429,046 +0.14(+0.29%)
Jul 18, 2019 48.11 48.11 47.39 47.60 690,172 -0.73(-1.51%)
Jul 17, 2019 49.64 49.64 48.28 48.32 533,692 -1.38(-2.78%)
Jul 16, 2019 49.24 50.05 49.05 49.70 441,231 +0.39(+0.80%)
Jul 15, 2019 49.63 49.96 48.93 49.31 455,030 -0.13(-0.26%)
Jul 12, 2019 48.18 49.63 48.03 49.44 310,797 +1.25(+2.60%)
Jul 11, 2019 48.27 48.43 47.42 48.19 546,141 -0.16(-0.33%)
Jul 10, 2019 48.42 48.62 47.88 48.34 660,537 -0.24(-0.49%)
Jul 09, 2019 48.78 49.04 47.87 48.58 683,241 -0.46(-0.94%)
Jul 08, 2019 49.39 49.56 48.88 49.04 416,871 -0.60(-1.21%)
Jul 05, 2019 49.13 49.67 48.58 49.64 324,297 +0.27(+0.54%)
Jul 03, 2019 49.40 49.43 48.82 49.38 287,756 +0.09(+0.18%)
Jul 02, 2019 49.92 49.92 48.95 49.29 583,473 -0.40(-0.81%)
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.