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 (%)
Oct 31, 2019 46.54 49.92 45.31 49.41 1,091,468 -0.61(-1.22%)
Oct 30, 2019 49.79 50.19 49.00 50.02 705,039 +0.35(+0.71%)
Oct 29, 2019 49.55 50.03 49.40 49.66 287,115 +0.05(+0.10%)
Oct 28, 2019 50.00 50.49 49.60 49.62 218,626 -0.07(-0.14%)
Oct 25, 2019 48.87 49.81 48.87 49.68 278,012 +0.72(+1.47%)
Oct 24, 2019 48.99 49.38 48.43 48.96 431,158 +0.19(+0.38%)
Oct 23, 2019 48.18 49.20 47.74 48.78 496,227 +0.33(+0.67%)
Oct 22, 2019 47.15 48.60 46.59 48.45 638,885 +1.37(+2.91%)
Oct 21, 2019 47.43 47.96 47.06 47.08 433,378 +0.22(+0.46%)
Oct 18, 2019 46.54 47.30 46.38 46.87 299,733 +0.17(+0.36%)
Oct 17, 2019 46.26 46.95 46.05 46.70 178,107 +0.75(+1.63%)
Oct 16, 2019 46.16 46.76 45.79 45.95 201,242 -0.37(-0.81%)
Oct 15, 2019 46.00 46.72 45.52 46.32 205,109 +0.38(+0.84%)
Oct 14, 2019 45.71 46.17 45.40 45.94 211,716 -0.08(-0.17%)
Oct 11, 2019 45.19 46.90 45.19 46.02 313,030 +1.81(+4.10%)
Oct 10, 2019 43.54 44.55 43.47 44.21 163,626 +0.67(+1.54%)
Oct 09, 2019 43.92 44.16 43.32 43.54 200,079 +0.02(+0.05%)
Oct 08, 2019 43.74 44.17 43.38 43.52 257,971 -0.90(-2.02%)
Oct 07, 2019 44.88 45.14 44.40 44.41 278,436 -0.46(-1.03%)
Oct 04, 2019 44.27 44.94 44.11 44.88 311,507 +0.83(+1.88%)
Oct 03, 2019 44.04 44.33 43.36 44.05 256,373 -0.47(-1.06%)
Oct 02, 2019 44.20 44.58 43.48 44.52 355,700 -0.24(-0.53%)
Oct 01, 2019 47.45 47.75 44.45 44.76 437,875 -2.31(-4.90%)
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%)
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.