Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wesco International (NY: WCC )

185.05 +3.12 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 5.876 6.370 5.876 5.925 142,981 +0.10(+1.69%)
Jun 27, 2003 5.678 6.014 5.649 5.826 28,555 +0.10(+1.72%)
Jun 26, 2003 5.461 5.728 5.343 5.728 29,062 +0.30(+5.45%)
Jun 25, 2003 5.431 5.451 5.333 5.431 30,986 +0.10(+1.85%)
Jun 24, 2003 5.313 5.382 5.214 5.333 28,555 +0.10(+1.89%)
Jun 23, 2003 5.254 5.313 5.135 5.234 18,429 -0.08(-1.49%)
Jun 20, 2003 5.234 5.333 5.185 5.313 23,593 +0.16(+3.07%)
Jun 19, 2003 5.086 5.185 5.076 5.155 9,822 +0.02(+0.38%)
Jun 18, 2003 4.987 5.155 4.987 5.135 8,607 +0.10(+1.96%)
Jun 17, 2003 5.135 5.135 5.036 5.036 113,919 -0.08(-1.54%)
Jun 16, 2003 4.671 5.115 4.671 5.115 21,568 +0.48(+10.45%)
Jun 13, 2003 4.997 4.997 4.632 4.632 6,379 -0.37(-7.31%)
Jun 12, 2003 4.938 4.997 4.928 4.997 4,354 +0.11(+2.22%)
Jun 11, 2003 4.839 4.888 4.790 4.888 5,873 +0.01(+0.20%)
Jun 10, 2003 4.790 4.888 4.602 4.878 17,315 +0.04(+0.82%)
Jun 09, 2003 4.888 4.898 4.740 4.839 11,138 -0.10(-2.00%)
Jun 06, 2003 4.938 5.106 4.938 4.938 12,556 -0.07(-1.38%)
Jun 05, 2003 4.780 5.007 4.770 5.007 3,442 +0.19(+3.89%)
Jun 04, 2003 4.849 4.928 4.790 4.819 8,708 -0.03(-0.61%)
Jun 03, 2003 4.740 4.888 4.740 4.849 11,240 +0.06(+1.24%)
Jun 02, 2003 4.888 4.918 4.790 4.790 4,658 -0.09(-1.82%)
May 30, 2003 4.790 4.908 4.790 4.878 7,999 +0.14(+2.92%)
May 29, 2003 4.730 4.839 4.711 4.740 11,746 +0.02(+0.42%)
May 28, 2003 4.681 4.760 4.612 4.720 24,505 +0.04(+0.84%)
May 27, 2003 4.661 4.681 4.602 4.681 13,164 +0.04(+0.85%)
May 23, 2003 4.641 4.651 4.641 4.641 6,582 +0.02(+0.43%)
May 22, 2003 4.592 4.622 4.572 4.622 10,632 +0.00(+0.00%)
May 21, 2003 4.562 4.622 4.553 4.622 3,037 +0.03(+0.65%)
May 20, 2003 4.503 4.612 4.503 4.592 3,544 +0.05(+1.09%)
May 19, 2003 4.641 4.681 4.503 4.543 15,898 -0.15(-3.16%)
May 16, 2003 4.740 4.819 4.641 4.691 10,429 -0.13(-2.66%)
May 15, 2003 4.622 4.869 4.622 4.819 13,872 +0.23(+4.95%)
May 14, 2003 4.740 4.740 4.592 4.592 10,227 +0.07(+1.53%)
May 13, 2003 4.523 4.572 4.276 4.523 20,151 -0.07(-1.51%)
May 12, 2003 4.444 4.592 4.444 4.592 3,139 +0.09(+1.97%)
May 09, 2003 4.444 4.543 4.434 4.503 12,050 +0.14(+3.17%)
May 08, 2003 4.345 4.365 4.246 4.365 31,289 -0.02(-0.45%)
May 07, 2003 4.207 4.414 4.207 4.385 12,961 +0.18(+4.23%)
May 06, 2003 4.148 4.246 4.079 4.207 5,366 +0.10(+2.40%)
May 05, 2003 4.148 4.158 4.098 4.108 19,847 -0.04(-0.95%)
May 02, 2003 4.148 4.246 4.148 4.148 42,631 -0.04(-0.94%)
May 01, 2003 4.286 4.296 4.187 4.187 2,227 -0.10(-2.30%)
Apr 30, 2003 4.375 4.444 4.276 4.286 10,227 -0.06(-1.36%)
Apr 29, 2003 4.345 4.424 4.345 4.345 10,531 +0.00(+0.00%)
Apr 28, 2003 4.118 4.345 4.118 4.345 25,821 +0.25(+6.02%)
Apr 25, 2003 4.098 4.138 4.049 4.098 18,733 +0.02(+0.48%)
Apr 24, 2003 3.703 4.088 3.703 4.079 85,059 +0.36(+9.55%)
Apr 23, 2003 3.545 3.723 3.545 3.723 29,770 +0.28(+8.02%)
Apr 22, 2003 3.506 3.506 3.437 3.447 10,429 -0.02(-0.57%)
Apr 21, 2003 3.654 3.654 3.456 3.466 17,720 -0.09(-2.50%)
Apr 17, 2003 3.427 3.555 3.358 3.555 26,733 +0.14(+4.05%)
Apr 16, 2003 3.456 3.496 3.407 3.417 10,531 +0.02(+0.58%)
Apr 15, 2003 3.506 3.506 3.358 3.397 24,606 -0.14(-3.91%)
Apr 14, 2003 3.555 3.555 3.377 3.535 89,819 +0.03(+0.84%)
Apr 11, 2003 3.802 3.802 3.456 3.506 38,175 -0.25(-6.58%)
Apr 10, 2003 3.891 3.891 3.753 3.753 4,759 -0.09(-2.31%)
Apr 09, 2003 3.851 3.950 3.792 3.842 5,569 -0.01(-0.26%)
Apr 08, 2003 3.763 3.851 3.753 3.851 5,265 +0.10(+2.63%)
Apr 07, 2003 3.911 3.940 3.684 3.753 26,530 -0.06(-1.55%)
Apr 04, 2003 3.851 3.871 3.763 3.812 8,404 +0.01(+0.26%)
Apr 03, 2003 3.851 3.901 3.605 3.802 11,138 +0.00(+0.00%)
Apr 02, 2003 3.684 3.812 3.684 3.802 17,417 +0.22(+6.06%)
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.