Skip to main content

Wesco International (NY: WCC )

172.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 46.69 47.33 46.16 47.32 490,653 +0.92(+1.98%)
Dec 28, 2018 46.62 47.23 46.22 46.40 350,162 -0.18(-0.38%)
Dec 27, 2018 44.93 46.58 44.20 46.58 558,032 +0.83(+1.81%)
Dec 26, 2018 43.63 45.83 43.32 45.75 355,949 +2.29(+5.26%)
Dec 24, 2018 44.06 44.36 43.42 43.47 104,785 -1.24(-2.78%)
Dec 21, 2018 45.52 45.98 44.65 44.71 529,808 -0.77(-1.69%)
Dec 20, 2018 45.85 46.50 44.65 45.48 445,677 -0.86(-1.85%)
Dec 19, 2018 47.22 47.94 45.85 46.33 477,363 -0.99(-2.08%)
Dec 18, 2018 47.60 48.28 47.26 47.32 426,731 -0.13(-0.27%)
Dec 17, 2018 47.93 48.84 47.31 47.45 399,245 -0.59(-1.23%)
Dec 14, 2018 48.28 49.19 47.94 48.04 762,810 -0.82(-1.67%)
Dec 13, 2018 49.93 49.93 48.61 48.86 375,697 -0.59(-1.20%)
Dec 12, 2018 49.44 50.07 49.18 49.45 308,283 +0.98(+2.01%)
Dec 11, 2018 49.47 50.75 48.37 48.47 424,735 -0.10(-0.20%)
Dec 10, 2018 48.99 49.38 47.80 48.57 406,005 -0.65(-1.32%)
Dec 07, 2018 50.45 51.09 49.01 49.22 669,691 -1.21(-2.40%)
Dec 06, 2018 49.04 50.43 48.75 50.43 752,402 +0.19(+0.37%)
Dec 04, 2018 52.80 53.59 50.13 50.25 374,710 -2.66(-5.03%)
Dec 03, 2018 53.64 54.20 52.32 52.91 550,774 +0.26(+0.49%)
Nov 30, 2018 51.90 52.88 51.81 52.65 603,959 +0.49(+0.95%)
Nov 29, 2018 52.38 52.97 52.13 52.16 508,590 -0.34(-0.64%)
Nov 28, 2018 51.59 52.50 50.35 52.50 351,871 +1.05(+2.05%)
Nov 27, 2018 51.49 52.03 51.20 51.44 342,047 -0.55(-1.06%)
Nov 26, 2018 51.02 52.37 50.78 51.99 486,093 +1.37(+2.71%)
Nov 23, 2018 51.03 51.38 50.36 50.62 152,765 -0.98(-1.89%)
Nov 21, 2018 51.60 51.60 51.60 0 +1.49(+2.97%)
Nov 20, 2018 50.63 51.07 49.71 50.11 438,242 -1.30(-2.53%)
Nov 19, 2018 52.23 52.64 51.21 51.41 600,194 -0.97(-1.84%)
Nov 16, 2018 52.08 52.76 51.72 52.38 522,505 +0.02(+0.04%)
Nov 15, 2018 51.17 52.74 50.50 52.36 584,653 +0.88(+1.70%)
Nov 14, 2018 52.19 52.84 51.23 51.48 344,747 -0.07(-0.13%)
Nov 13, 2018 51.64 52.91 51.36 51.55 639,437 +0.08(+0.15%)
Nov 12, 2018 52.70 52.70 51.25 51.47 495,899 -1.23(-2.34%)
Nov 09, 2018 53.22 53.47 51.82 52.70 814,544 -0.87(-1.62%)
Nov 08, 2018 54.86 55.38 53.42 53.57 696,913 -1.44(-2.62%)
Nov 07, 2018 53.90 55.01 53.17 55.01 1,231,254 +1.78(+3.35%)
Nov 06, 2018 52.35 53.88 52.35 53.22 1,343,998 +0.45(+0.86%)
Nov 05, 2018 53.04 53.59 52.38 52.77 631,962 -0.15(-0.28%)
Nov 02, 2018 53.05 54.21 52.43 52.92 553,950 +0.32(+0.60%)
Nov 01, 2018 50.95 53.01 49.18 52.60 1,032,702 +3.13(+6.34%)
Oct 31, 2018 49.46 50.32 49.05 49.47 488,219 +0.80(+1.64%)
Oct 30, 2018 47.65 48.89 47.14 48.67 449,249 +0.83(+1.73%)
Oct 29, 2018 48.50 49.25 47.34 47.84 370,320 -0.06(-0.12%)
Oct 26, 2018 47.17 48.36 46.77 47.90 411,329 +0.07(+0.14%)
Oct 25, 2018 48.26 48.55 47.56 47.83 441,506 +0.37(+0.79%)
Oct 24, 2018 50.34 50.77 47.43 47.46 594,678 -2.74(-5.46%)
Oct 23, 2018 50.29 50.57 49.64 50.20 572,335 -1.17(-2.28%)
Oct 22, 2018 52.06 52.35 51.20 51.37 545,789 -0.74(-1.42%)
Oct 19, 2018 52.21 52.80 51.79 52.11 498,971 +0.07(+0.13%)
Oct 18, 2018 52.13 53.11 51.64 52.04 590,656 -0.75(-1.42%)
Oct 17, 2018 53.19 53.42 52.41 52.79 475,043 -0.44(-0.83%)
Oct 16, 2018 52.45 53.65 51.54 53.23 666,203 +0.42(+0.80%)
Oct 15, 2018 51.12 53.33 51.12 52.81 1,076,496 +1.73(+3.38%)
Oct 12, 2018 52.31 52.31 50.71 51.09 961,932 -0.30(-0.58%)
Oct 11, 2018 53.30 53.33 51.32 51.38 1,126,303 -2.07(-3.87%)
Oct 10, 2018 56.68 57.06 53.27 53.45 1,036,149 -3.62(-6.34%)
Oct 09, 2018 57.33 57.68 56.49 57.07 351,913 -0.31(-0.53%)
Oct 08, 2018 58.02 58.02 56.76 57.38 646,668 -0.93(-1.59%)
Oct 05, 2018 59.34 59.89 58.23 58.30 540,662 -1.04(-1.74%)
Oct 04, 2018 60.26 60.26 58.78 59.34 254,046 -0.92(-1.52%)
Oct 03, 2018 59.35 60.35 58.90 60.25 244,934 +1.04(+1.75%)
Oct 02, 2018 59.48 60.28 59.11 59.22 341,746 -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.