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

Wesco International (NY: WCC )

158.43 +2.44 (+1.56%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 23, 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 (%)
Dec 31, 2003 8.903 8.903 8.390 8.745 42,907 -0.23(-2.53%)
Dec 30, 2003 8.982 9.081 8.874 8.973 12,244 +0.01(+0.11%)
Dec 29, 2003 8.775 9.002 8.775 8.963 25,906 +0.09(+1.00%)
Dec 26, 2003 8.943 8.943 8.874 8.874 5,565 -0.03(-0.33%)
Dec 24, 2003 8.745 9.002 8.696 8.903 55,051 +0.19(+2.15%)
Dec 23, 2003 8.745 8.923 8.686 8.716 25,704 +0.07(+0.80%)
Dec 22, 2003 8.656 8.656 8.498 8.646 18,822 -0.09(-1.02%)
Dec 19, 2003 8.538 8.745 8.409 8.735 20,239 +0.01(+0.11%)
Dec 18, 2003 8.528 8.726 8.528 8.726 15,280 +0.23(+2.67%)
Dec 17, 2003 8.212 8.429 8.212 8.498 32,079 +0.20(+2.38%)
Dec 16, 2003 8.330 8.390 8.024 8.301 71,040 -0.10(-1.18%)
Dec 15, 2003 9.071 9.071 8.399 8.399 28,234 -0.57(-6.39%)
Dec 12, 2003 8.864 8.973 8.854 8.973 21,251 +0.18(+2.02%)
Dec 11, 2003 8.597 8.963 8.597 8.795 47,056 +0.18(+2.06%)
Dec 10, 2003 8.716 8.864 8.597 8.617 21,251 -0.13(-1.47%)
Dec 09, 2003 8.894 8.982 8.745 8.745 19,025 +0.00(+0.00%)
Dec 08, 2003 8.651 8.874 8.651 8.745 26,007 +0.08(+0.91%)
Dec 05, 2003 8.745 8.775 8.567 8.666 12,953 +0.02(+0.23%)
Dec 04, 2003 8.291 8.656 8.271 8.646 32,180 +0.43(+5.29%)
Dec 03, 2003 9.091 9.091 8.212 8.212 29,043 -0.76(-8.48%)
Dec 02, 2003 9.101 9.378 8.982 8.973 71,040 -0.05(-0.55%)
Dec 01, 2003 8.943 9.101 8.943 9.022 38,353 +0.18(+2.01%)
Nov 28, 2003 8.884 9.091 8.814 8.844 17,405 -0.03(-0.33%)
Nov 26, 2003 8.943 8.943 8.637 8.874 83,791 -0.12(-1.32%)
Nov 25, 2003 9.042 9.101 8.913 8.992 83,184 +0.11(+1.22%)
Nov 24, 2003 8.083 9.121 8.083 8.884 78,529 +0.90(+11.26%)
Nov 21, 2003 7.599 8.123 7.599 7.984 63,349 +0.48(+6.46%)
Nov 20, 2003 7.550 7.658 7.461 7.500 32,889 -0.11(-1.43%)
Nov 19, 2003 7.164 7.559 7.115 7.609 23,073 +0.42(+5.91%)
Nov 18, 2003 7.362 7.362 7.204 7.184 18,721 -0.01(-0.14%)
Nov 17, 2003 7.164 7.293 7.164 7.194 34,103 -0.04(-0.55%)
Nov 14, 2003 7.214 7.342 7.214 7.233 15,078 +0.01(+0.14%)
Nov 13, 2003 7.233 7.411 7.184 7.224 14,673 -0.06(-0.81%)
Nov 12, 2003 7.263 7.263 7.224 7.283 20,239 +0.06(+0.82%)
Nov 11, 2003 7.184 7.243 7.184 7.224 6,071 +0.01(+0.14%)
Nov 10, 2003 7.243 7.312 7.105 7.214 58,289 +0.07(+0.97%)
Nov 07, 2003 7.312 7.352 7.105 7.144 80,957 +0.03(+0.42%)
Nov 06, 2003 7.164 7.115 7.016 7.115 49,586 -0.05(-0.69%)
Nov 05, 2003 6.660 7.144 6.868 7.164 21,049 +0.25(+3.57%)
Nov 04, 2003 6.660 6.917 6.660 6.917 18,923 +0.24(+3.55%)
Nov 03, 2003 6.779 6.868 6.680 6.680 31,573 -0.22(-3.15%)
Oct 31, 2003 6.897 7.016 6.828 6.897 39,264 -0.06(-0.85%)
Oct 30, 2003 7.135 7.135 6.947 6.957 21,049 -0.06(-0.85%)
Oct 29, 2003 7.144 7.293 6.967 7.016 31,877 -0.15(-2.07%)
Oct 28, 2003 6.897 7.065 6.897 7.164 85,613 +0.30(+4.32%)
Oct 27, 2003 6.423 6.868 6.413 6.868 26,108 +0.50(+7.92%)
Oct 24, 2003 6.275 6.453 6.196 6.364 14,066 +0.09(+1.42%)
Oct 23, 2003 6.127 6.324 6.127 6.275 41,389 +0.15(+2.42%)
Oct 22, 2003 6.305 6.305 5.959 6.127 35,823 -0.25(-3.88%)
Oct 21, 2003 6.384 6.443 6.354 6.374 7,185 +0.05(+0.78%)
Oct 20, 2003 6.275 6.344 6.156 6.324 10,423 +0.13(+2.07%)
Oct 17, 2003 6.265 6.314 6.117 6.196 15,280 -0.12(-1.88%)
Oct 16, 2003 6.048 6.265 6.048 6.314 9,512 +0.23(+3.73%)
Oct 15, 2003 6.324 6.324 6.087 6.087 7,488 -0.17(-2.69%)
Oct 14, 2003 6.225 6.324 6.225 6.255 8,196 +0.12(+1.93%)
Oct 13, 2003 5.731 6.137 5.870 6.137 31,978 +0.41(+7.07%)
Oct 10, 2003 5.662 5.731 5.534 5.731 10,119 +0.03(+0.52%)
Oct 09, 2003 5.583 5.889 5.583 5.702 12,852 +0.16(+2.85%)
Oct 08, 2003 5.840 5.840 5.514 5.544 10,220 -0.28(-4.75%)
Oct 07, 2003 5.978 5.978 5.583 5.820 18,316 -0.11(-1.83%)
Oct 06, 2003 5.682 5.929 5.603 5.929 17,911 +0.28(+4.90%)
Oct 03, 2003 5.484 5.652 5.484 5.652 12,346 +0.21(+3.81%)
Oct 02, 2003 5.316 5.465 5.306 5.445 9,613 +0.10(+1.85%)
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.