Skip to main content

Wesco International (NY: WCC )

166.69 -0.94 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 46.66 47.30 46.13 47.29 490,965 +0.92(+1.98%)
Dec 28, 2018 46.59 47.20 46.19 46.37 350,385 -0.18(-0.38%)
Dec 27, 2018 44.91 46.55 44.18 46.55 558,387 +0.83(+1.81%)
Dec 26, 2018 43.60 45.80 43.29 45.72 356,175 +2.29(+5.26%)
Dec 24, 2018 44.03 44.33 43.39 43.44 104,851 -1.24(-2.78%)
Dec 21, 2018 45.49 45.95 44.62 44.68 530,145 -0.77(-1.69%)
Dec 20, 2018 45.82 46.47 44.62 45.45 445,960 -0.86(-1.85%)
Dec 19, 2018 47.19 47.91 45.82 46.30 477,666 -0.99(-2.08%)
Dec 18, 2018 47.57 48.25 47.23 47.29 427,002 -0.13(-0.27%)
Dec 17, 2018 47.90 48.81 47.28 47.42 399,498 -0.59(-1.23%)
Dec 14, 2018 48.25 49.16 47.91 48.01 763,295 -0.82(-1.67%)
Dec 13, 2018 49.90 49.90 48.58 48.83 375,936 -0.59(-1.20%)
Dec 12, 2018 49.41 50.04 49.15 49.42 308,478 +0.98(+2.01%)
Dec 11, 2018 49.44 50.72 48.34 48.44 425,005 -0.10(-0.20%)
Dec 10, 2018 48.95 49.35 47.77 48.54 406,262 -0.65(-1.32%)
Dec 07, 2018 50.42 51.05 48.98 49.19 670,116 -1.21(-2.40%)
Dec 06, 2018 49.01 50.40 48.72 50.40 752,880 +0.19(+0.37%)
Dec 04, 2018 52.77 53.56 50.10 50.22 374,948 -2.66(-5.03%)
Dec 03, 2018 53.60 54.17 52.28 52.88 551,124 +0.26(+0.49%)
Nov 30, 2018 51.87 52.85 51.77 52.62 604,343 +0.49(+0.94%)
Nov 29, 2018 52.34 52.93 52.10 52.13 508,914 -0.34(-0.64%)
Nov 28, 2018 51.56 52.46 50.31 52.46 352,095 +1.05(+2.05%)
Nov 27, 2018 51.46 52.00 51.17 51.41 342,264 -0.55(-1.06%)
Nov 26, 2018 50.98 52.33 50.75 51.96 486,401 +1.37(+2.71%)
Nov 23, 2018 50.99 51.35 50.32 50.59 152,862 -0.98(-1.89%)
Nov 21, 2018 51.57 51.57 51.57 0 +1.49(+2.97%)
Nov 20, 2018 50.60 51.03 49.67 50.08 438,521 -1.30(-2.53%)
Nov 19, 2018 52.20 52.61 51.18 51.38 600,575 -0.97(-1.84%)
Nov 16, 2018 52.05 52.73 51.68 52.34 522,837 +0.02(+0.04%)
Nov 15, 2018 51.14 52.71 50.47 52.32 585,025 +0.88(+1.70%)
Nov 14, 2018 52.16 52.81 51.20 51.45 344,966 -0.07(-0.13%)
Nov 13, 2018 51.60 52.88 51.33 51.52 639,843 +0.08(+0.15%)
Nov 12, 2018 52.67 52.67 51.22 51.44 496,214 -1.23(-2.34%)
Nov 09, 2018 53.19 53.43 51.78 52.67 815,061 -0.87(-1.62%)
Nov 08, 2018 54.83 55.35 53.39 53.54 697,356 -1.44(-2.62%)
Nov 07, 2018 53.86 54.97 53.13 54.97 1,232,036 +1.78(+3.35%)
Nov 06, 2018 52.31 53.84 52.31 53.19 1,344,852 +0.45(+0.86%)
Nov 05, 2018 53.00 53.56 52.34 52.74 632,363 -0.15(-0.28%)
Nov 02, 2018 53.01 54.18 52.39 52.89 554,302 +0.32(+0.60%)
Nov 01, 2018 50.92 52.97 49.15 52.57 1,033,358 +3.13(+6.34%)
Oct 31, 2018 49.43 50.28 49.02 49.44 488,529 +0.80(+1.64%)
Oct 30, 2018 47.62 48.86 47.11 48.64 449,535 +0.83(+1.73%)
Oct 29, 2018 48.47 49.22 47.31 47.81 370,555 -0.06(-0.12%)
Oct 26, 2018 47.14 48.33 46.74 47.87 411,590 +0.07(+0.14%)
Oct 25, 2018 48.23 48.52 47.53 47.80 441,786 +0.37(+0.79%)
Oct 24, 2018 50.30 50.74 47.40 47.43 595,055 -2.74(-5.46%)
Oct 23, 2018 50.26 50.54 49.60 50.17 572,698 -1.17(-2.28%)
Oct 22, 2018 52.03 52.31 51.17 51.34 546,135 -0.74(-1.42%)
Oct 19, 2018 52.18 52.77 51.76 52.08 499,288 +0.07(+0.13%)
Oct 18, 2018 52.10 53.07 51.60 52.01 591,031 -0.75(-1.42%)
Oct 17, 2018 53.15 53.39 52.37 52.76 475,345 -0.44(-0.83%)
Oct 16, 2018 52.41 53.62 51.51 53.20 666,626 +0.42(+0.80%)
Oct 15, 2018 51.08 53.30 51.08 52.78 1,077,180 +1.72(+3.38%)
Oct 12, 2018 52.27 52.27 50.67 51.05 962,543 -0.30(-0.58%)
Oct 11, 2018 53.27 53.30 51.29 51.35 1,127,018 -2.07(-3.87%)
Oct 10, 2018 56.64 57.02 53.24 53.42 1,036,807 -3.62(-6.34%)
Oct 09, 2018 57.29 57.64 56.45 57.03 352,136 -0.31(-0.53%)
Oct 08, 2018 57.98 57.98 56.73 57.34 647,079 -0.93(-1.59%)
Oct 05, 2018 59.30 59.85 58.20 58.26 541,005 -1.03(-1.74%)
Oct 04, 2018 60.23 60.23 58.75 59.30 254,207 -0.92(-1.52%)
Oct 03, 2018 59.31 60.31 58.87 60.22 245,089 +1.03(+1.75%)
Oct 02, 2018 59.45 60.25 59.07 59.18 341,963 -0.27(-0.45%)
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.