Skip to main content

Wesco International (NY: WCC )

163.97 -1.42 (-0.86%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 39.48 40.00 39.37 39.47 389,617 -0.21(-0.52%)
Jun 27, 2008 40.29 40.35 39.34 39.68 784,176 -0.69(-1.71%)
Jun 26, 2008 41.85 42.30 40.26 40.37 699,547 -1.51(-3.60%)
Jun 25, 2008 41.57 42.05 40.93 41.88 694,921 +0.24(+0.57%)
Jun 24, 2008 42.13 42.69 41.33 41.64 532,455 -0.53(-1.26%)
Jun 23, 2008 41.75 42.19 41.09 42.17 568,725 +0.59(+1.42%)
Jun 20, 2008 42.05 42.14 41.41 41.58 344,989 -0.81(-1.91%)
Jun 19, 2008 41.39 42.55 41.28 42.39 364,702 +1.01(+2.43%)
Jun 18, 2008 41.41 41.65 40.47 41.39 460,813 -0.20(-0.47%)
Jun 17, 2008 42.88 42.88 41.41 41.58 449,484 -0.94(-2.20%)
Jun 16, 2008 42.53 42.74 42.09 42.52 414,722 -0.20(-0.46%)
Jun 13, 2008 41.28 42.73 40.89 42.72 725,583 +1.90(+4.66%)
Jun 12, 2008 41.17 41.70 40.49 40.81 678,983 -0.42(-1.03%)
Jun 11, 2008 42.80 42.96 40.99 41.24 549,670 -1.56(-3.64%)
Jun 10, 2008 42.74 42.96 41.90 42.80 602,128 +0.11(+0.25%)
Jun 09, 2008 43.69 44.13 42.39 42.69 962,323 -0.73(-1.68%)
Jun 06, 2008 45.08 45.24 43.33 43.42 751,916 -2.04(-4.49%)
Jun 05, 2008 45.37 45.48 44.62 45.46 597,908 +0.38(+0.85%)
Jun 04, 2008 44.31 45.85 44.17 45.07 619,158 +0.62(+1.40%)
Jun 03, 2008 44.50 44.96 43.49 44.45 1,761,059 +0.22(+0.49%)
Jun 02, 2008 43.41 44.86 43.41 44.23 1,268,675 +0.55(+1.26%)
May 30, 2008 43.44 43.86 43.14 43.68 451,834 +0.25(+0.57%)
May 29, 2008 43.01 43.76 42.69 43.44 392,601 +0.50(+1.17%)
May 28, 2008 42.88 42.93 42.42 42.93 337,301 +0.06(+0.14%)
May 27, 2008 41.24 42.97 40.91 42.87 713,680 +1.66(+4.02%)
May 26, 2008 43.02 43.08 41.07 41.22 0 +0.00(+0.00%)
May 23, 2008 43.02 43.08 41.07 41.22 961,689 -1.97(-4.57%)
May 22, 2008 42.81 43.98 42.81 43.19 658,935 +0.14(+0.32%)
May 21, 2008 43.85 43.85 42.71 43.05 563,076 -0.43(-1.00%)
May 20, 2008 43.04 44.10 43.04 43.49 672,127 -0.06(-0.14%)
May 19, 2008 43.67 44.60 43.38 43.54 1,086,577 -0.01(-0.02%)
May 16, 2008 42.77 43.87 42.43 43.55 1,006,373 +0.95(+2.22%)
May 15, 2008 42.00 42.67 41.90 42.61 551,449 +0.67(+1.60%)
May 14, 2008 41.90 42.45 41.67 41.94 894,666 +0.35(+0.85%)
May 13, 2008 40.72 41.82 40.49 41.58 642,537 +0.90(+2.21%)
May 12, 2008 39.86 41.12 39.84 40.69 704,759 +0.88(+2.20%)
May 09, 2008 39.68 40.11 39.16 39.81 220,199 -0.08(-0.20%)
May 08, 2008 39.20 40.25 39.20 39.89 520,896 +0.70(+1.79%)
May 07, 2008 40.55 40.80 39.14 39.19 963,742 -1.28(-3.17%)
May 06, 2008 39.37 40.68 39.29 40.47 778,377 +0.65(+1.63%)
May 05, 2008 39.03 39.93 38.99 39.82 737,451 +0.73(+1.87%)
May 02, 2008 38.17 39.19 38.09 39.09 892,903 +1.00(+2.61%)
May 01, 2008 36.96 38.50 36.76 38.09 963,105 +1.41(+3.84%)
Apr 30, 2008 37.39 37.39 36.34 36.68 896,746 -0.46(-1.25%)
Apr 29, 2008 36.38 37.45 36.38 37.15 821,561 +0.80(+2.20%)
Apr 28, 2008 37.04 37.04 35.98 36.35 689,812 -0.87(-2.33%)
Apr 25, 2008 36.51 37.36 35.98 37.22 730,349 +0.59(+1.62%)
Apr 24, 2008 37.03 38.19 36.24 36.62 1,696,382 -1.67(-4.35%)
Apr 23, 2008 39.43 39.43 37.92 38.29 626,823 -0.96(-2.44%)
Apr 22, 2008 40.17 40.17 38.23 39.25 775,274 -1.12(-2.78%)
Apr 21, 2008 39.61 40.68 39.37 40.37 807,239 +0.76(+1.92%)
Apr 18, 2008 39.01 39.78 38.76 39.61 727,684 +1.17(+3.05%)
Apr 17, 2008 38.30 39.39 38.12 38.44 846,064 +0.14(+0.36%)
Apr 16, 2008 37.32 38.45 36.85 38.30 709,864 +1.46(+3.96%)
Apr 15, 2008 37.65 37.65 36.60 36.84 698,966 -0.66(-1.76%)
Apr 14, 2008 36.57 37.62 36.57 37.50 986,284 +0.94(+2.56%)
Apr 11, 2008 36.57 37.07 36.20 36.56 546,441 -0.36(-0.99%)
Apr 10, 2008 36.49 37.14 36.20 36.93 422,992 +0.26(+0.70%)
Apr 09, 2008 37.40 37.53 36.41 36.67 452,713 -0.73(-1.95%)
Apr 08, 2008 37.66 37.66 37.11 37.40 643,516 -0.42(-1.12%)
Apr 07, 2008 39.14 39.14 37.51 37.83 625,803 -0.86(-2.22%)
Apr 04, 2008 38.09 39.01 37.81 38.68 546,745 +0.76(+2.00%)
Apr 03, 2008 36.87 38.49 36.75 37.92 748,605 +0.72(+1.93%)
Apr 02, 2008 36.93 37.58 36.55 37.21 661,470 +0.04(+0.11%)
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.