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

Wesco International (NY: WCC )

191.18 +4.56 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2023 161.11 163.02 160.41 160.69 352,224 -0.39(-0.24%)
Aug 30, 2023 160.06 162.65 160.00 161.08 233,900 +0.82(+0.51%)
Aug 29, 2023 157.39 160.92 155.72 160.26 249,641 +2.34(+1.48%)
Aug 28, 2023 154.76 160.07 154.75 157.91 392,260 +3.44(+2.23%)
Aug 25, 2023 155.57 156.34 151.87 154.47 354,218 +0.14(+0.09%)
Aug 24, 2023 155.08 156.09 152.37 154.33 404,809 -0.51(-0.33%)
Aug 23, 2023 152.27 154.88 150.70 154.84 301,521 +2.93(+1.93%)
Aug 22, 2023 153.47 154.13 151.78 151.91 372,009 -0.59(-0.38%)
Aug 21, 2023 152.21 153.25 150.63 152.49 358,750 +0.97(+0.64%)
Aug 18, 2023 146.58 151.79 146.17 151.52 412,334 +3.37(+2.27%)
Aug 17, 2023 150.80 151.99 147.81 148.15 436,346 -2.41(-1.60%)
Aug 16, 2023 152.73 155.05 150.37 150.56 385,599 -2.75(-1.79%)
Aug 15, 2023 154.64 155.68 153.04 153.32 558,393 -2.42(-1.56%)
Aug 14, 2023 152.83 156.02 152.17 155.74 549,852 +1.30(+0.84%)
Aug 11, 2023 152.13 156.01 152.13 154.44 550,903 +2.27(+1.49%)
Aug 10, 2023 150.15 152.37 149.54 152.16 410,022 +1.92(+1.28%)
Aug 09, 2023 151.43 152.41 149.77 150.25 317,387 -0.96(-0.64%)
Aug 08, 2023 150.37 151.87 148.87 151.21 477,391 -1.52(-0.99%)
Aug 07, 2023 152.59 154.44 150.30 152.73 620,215 +0.66(+0.43%)
Aug 04, 2023 153.11 156.78 151.48 152.07 1,306,273 -0.12(-0.08%)
Aug 03, 2023 145.80 156.35 142.95 152.19 3,218,057 -25.98(-14.58%)
Aug 02, 2023 176.89 182.08 176.12 178.18 777,402 -0.84(-0.47%)
Aug 01, 2023 172.74 181.50 172.27 179.02 710,314 +4.71(+2.70%)
Jul 31, 2023 171.62 174.58 170.49 174.31 428,021 +4.05(+2.38%)
Jul 28, 2023 169.63 170.48 168.16 170.26 400,911 +2.34(+1.40%)
Jul 27, 2023 168.29 170.36 166.95 167.92 592,604 -0.42(-0.25%)
Jul 26, 2023 172.87 173.86 167.83 168.34 787,328 -5.78(-3.32%)
Jul 25, 2023 172.76 175.01 170.77 174.12 500,492 +0.29(+0.17%)
Jul 24, 2023 173.50 175.31 172.51 173.83 301,916 +0.39(+0.22%)
Jul 21, 2023 177.23 177.23 171.76 173.44 508,183 -1.48(-0.85%)
Jul 20, 2023 174.62 175.62 172.07 174.92 429,630 +1.22(+0.70%)
Jul 19, 2023 173.84 176.68 172.77 173.70 548,026 -1.06(-0.61%)
Jul 18, 2023 170.48 175.50 170.12 174.76 551,035 +3.75(+2.19%)
Jul 17, 2023 170.77 172.73 169.96 171.01 505,139 -0.07(-0.04%)
Jul 14, 2023 176.63 176.63 169.45 171.08 895,639 -5.78(-3.27%)
Jul 13, 2023 177.63 179.52 175.41 176.86 875,741 +0.02(+0.01%)
Jul 12, 2023 180.83 181.58 176.30 176.84 596,146 -0.88(-0.50%)
Jul 11, 2023 182.27 183.91 174.75 177.72 914,206 -4.07(-2.24%)
Jul 10, 2023 176.16 181.86 175.68 181.79 521,024 +4.66(+2.63%)
Jul 07, 2023 174.24 178.73 174.24 177.13 425,828 +3.19(+1.83%)
Jul 06, 2023 173.52 174.31 170.90 173.95 441,406 -1.51(-0.86%)
Jul 05, 2023 174.78 177.06 173.51 175.46 430,773 -1.19(-0.67%)
Jul 03, 2023 176.87 177.72 175.95 176.65 217,937 -1.13(-0.64%)
Jun 30, 2023 176.88 178.79 174.10 177.78 602,356 +3.49(+2.00%)
Jun 29, 2023 175.05 176.74 173.68 174.28 510,963 -0.66(-0.38%)
Jun 28, 2023 171.81 175.10 169.79 174.95 612,306 +2.79(+1.62%)
Jun 27, 2023 166.17 172.59 165.97 172.16 671,293 +6.60(+3.99%)
Jun 26, 2023 166.31 170.44 165.43 165.56 437,665 -1.14(-0.69%)
Jun 23, 2023 163.89 166.87 162.51 166.70 1,428,570 +0.30(+0.18%)
Jun 22, 2023 170.76 171.37 166.29 166.40 744,207 -5.75(-3.34%)
Jun 21, 2023 170.00 173.56 169.56 172.15 934,224 +3.15(+1.86%)
Jun 20, 2023 165.19 169.53 163.60 169.00 968,034 +2.15(+1.29%)
Jun 16, 2023 167.75 169.11 164.81 166.85 7,879,494 -0.62(-0.37%)
Jun 15, 2023 161.32 167.79 160.37 167.46 928,835 +38.88(+30.24%)
May 08, 2023 130.66 131.85 126.95 128.58 851,229 -0.09(-0.07%)
May 05, 2023 125.81 130.33 124.25 128.67 1,410,520 +7.03(+5.78%)
May 04, 2023 124.11 134.54 120.68 121.64 2,253,636 -21.00(-14.72%)
May 03, 2023 142.21 146.52 142.21 142.64 924,393 +0.79(+0.56%)
May 02, 2023 142.04 142.56 137.99 141.84 621,936 -0.29(-0.20%)
May 01, 2023 142.33 144.51 141.44 142.13 376,110 -0.42(-0.30%)
Apr 28, 2023 140.76 144.04 139.63 142.56 516,702 +1.09(+0.77%)
Apr 27, 2023 137.07 142.02 136.73 141.47 423,266 +5.92(+4.37%)
Apr 26, 2023 139.26 139.95 135.33 135.55 580,543 -4.93(-3.51%)
Apr 25, 2023 141.62 145.31 139.81 140.48 567,681 -1.03(-0.73%)
Apr 24, 2023 141.15 142.81 140.11 141.51 271,020 +0.83(+0.59%)
Apr 21, 2023 141.01 142.57 139.95 140.68 411,094 -0.79(-0.56%)
Apr 20, 2023 138.90 142.93 138.56 141.47 329,840 +0.95(+0.68%)
Apr 19, 2023 141.34 142.51 138.11 140.52 368,055 -1.44(-1.02%)
Apr 18, 2023 138.81 142.25 138.81 141.96 520,462 +3.96(+2.87%)
Apr 17, 2023 136.79 138.17 136.21 138.00 237,421 +1.96(+1.44%)
Apr 14, 2023 136.50 138.15 134.50 136.04 318,832 +0.38(+0.28%)
Apr 13, 2023 134.54 136.76 131.79 135.67 556,725 +0.10(+0.07%)
Apr 12, 2023 136.88 138.19 134.96 135.57 623,407 +0.54(+0.40%)
Apr 11, 2023 135.76 137.07 134.53 135.03 587,532 -0.50(-0.37%)
Apr 10, 2023 132.76 136.44 132.76 135.53 705,128 +2.94(+2.22%)
Apr 06, 2023 136.01 137.13 132.18 132.59 707,040 -4.61(-3.36%)
Apr 05, 2023 139.24 140.65 134.40 137.20 789,856 -3.91(-2.77%)
Apr 04, 2023 150.87 151.38 138.81 141.11 825,895 -9.38(-6.23%)
Apr 03, 2023 153.01 155.09 149.34 150.49 461,966 -2.50(-1.64%)
Mar 31, 2023 150.79 153.20 150.07 152.99 494,805 +3.66(+2.45%)
Mar 30, 2023 148.76 152.12 148.36 149.33 628,964 +2.23(+1.51%)
Mar 29, 2023 143.88 147.88 143.55 147.10 612,429 +5.55(+3.92%)
Mar 28, 2023 139.96 143.95 139.19 141.55 471,268 +1.25(+0.89%)
Mar 27, 2023 138.76 141.72 137.94 140.30 316,086 +3.54(+2.59%)
Mar 24, 2023 137.14 138.51 134.37 136.76 744,419 -2.75(-1.97%)
Mar 23, 2023 143.37 146.18 137.17 139.51 520,984 -3.16(-2.21%)
Mar 22, 2023 145.81 147.50 142.46 142.67 550,129 -3.42(-2.34%)
Mar 21, 2023 144.17 147.14 143.55 146.08 681,059 +5.78(+4.12%)
Mar 20, 2023 139.45 143.25 137.70 140.30 727,017 +3.07(+2.24%)
Mar 17, 2023 143.16 143.94 136.83 137.23 859,234 -8.54(-5.86%)
Mar 16, 2023 140.93 146.53 139.37 145.78 1,123,129 +2.62(+1.83%)
Mar 15, 2023 148.72 148.96 139.59 143.15 1,121,891 -10.55(-6.87%)
Mar 14, 2023 156.46 158.33 151.87 153.70 517,264 +3.51(+2.34%)
Mar 13, 2023 152.81 154.33 146.86 150.19 898,348 -6.47(-4.13%)
Mar 10, 2023 163.54 163.54 155.15 156.66 746,310 -7.60(-4.63%)
Mar 09, 2023 169.95 171.19 164.18 164.27 432,495 -5.85(-3.44%)
Mar 08, 2023 168.08 170.32 167.47 170.11 347,807 +1.72(+1.02%)
Mar 07, 2023 168.72 171.15 167.11 168.40 525,161 -0.75(-0.44%)
Mar 06, 2023 171.22 172.82 169.04 169.15 406,932 -1.39(-0.82%)
Mar 03, 2023 168.49 170.84 166.99 170.54 424,619 +2.54(+1.51%)
Mar 02, 2023 164.70 168.26 163.12 168.00 431,406 +1.55(+0.93%)
Mar 01, 2023 163.11 167.53 163.11 166.45 383,414 +2.93(+1.79%)
Feb 28, 2023 163.80 166.23 163.51 163.52 413,165 -0.60(-0.37%)
Feb 27, 2023 162.83 164.91 162.83 164.12 383,813 +2.28(+1.41%)
Feb 24, 2023 158.19 162.81 158.09 161.84 312,628 +1.14(+0.71%)
Feb 23, 2023 161.57 162.12 158.91 160.69 400,330 +0.90(+0.56%)
Feb 22, 2023 159.79 161.28 158.28 159.79 428,164 -0.55(-0.34%)
Feb 21, 2023 163.86 165.64 159.77 160.35 573,055 -6.26(-3.76%)
Feb 17, 2023 169.52 169.82 166.41 166.61 719,218 -3.21(-1.89%)
Feb 16, 2023 169.19 170.76 167.35 169.82 487,070 -0.24(-0.14%)
Feb 15, 2023 167.12 170.24 163.89 170.05 790,945 +6.38(+3.90%)
Feb 14, 2023 156.79 166.61 156.07 163.68 1,402,279 +12.40(+8.20%)
Feb 13, 2023 146.84 151.88 146.22 151.27 850,109 +4.34(+2.96%)
Feb 10, 2023 146.16 147.81 145.24 146.93 762,578 -0.08(-0.05%)
Feb 09, 2023 150.73 151.38 146.32 147.00 577,481 -2.78(-1.85%)
Feb 08, 2023 151.51 152.48 148.85 149.78 456,794 -2.49(-1.63%)
Feb 07, 2023 149.85 153.06 149.35 152.27 340,978 +1.46(+0.97%)
Feb 06, 2023 149.41 151.41 148.62 150.81 282,132 -0.07(-0.05%)
Feb 03, 2023 148.50 153.07 148.50 150.88 622,290 +0.80(+0.53%)
Feb 02, 2023 151.29 152.53 148.97 150.08 634,538 +0.31(+0.20%)
Feb 01, 2023 145.89 150.36 145.28 149.77 357,655 +2.62(+1.78%)
Jan 31, 2023 142.77 147.56 142.21 147.15 573,728 +4.90(+3.44%)
Jan 30, 2023 142.14 143.88 141.13 142.25 402,947 -1.39(-0.97%)
Jan 27, 2023 141.50 144.12 139.99 143.65 342,310 +2.29(+1.62%)
Jan 26, 2023 138.26 141.54 136.40 141.36 329,957 +4.36(+3.18%)
Jan 25, 2023 134.12 137.57 133.22 137.00 384,004 +0.46(+0.34%)
Jan 24, 2023 134.83 136.81 133.92 136.54 340,062 +0.26(+0.19%)
Jan 23, 2023 135.75 136.49 135.15 136.28 372,053 +1.92(+1.43%)
Jan 20, 2023 131.04 134.70 129.90 134.37 286,628 +4.01(+3.08%)
Jan 19, 2023 130.15 131.07 126.54 130.35 507,128 -1.90(-1.43%)
Jan 18, 2023 134.99 137.36 131.99 132.25 657,596 -2.36(-1.75%)
Jan 17, 2023 134.74 137.75 134.14 134.61 379,059 -0.71(-0.53%)
Jan 13, 2023 133.69 135.93 132.17 135.32 253,572 +0.18(+0.13%)
Jan 12, 2023 134.31 137.17 134.31 135.15 519,329 +1.26(+0.94%)
Jan 11, 2023 135.56 137.15 132.99 133.88 516,838 -1.27(-0.94%)
Jan 10, 2023 129.96 135.55 129.59 135.16 462,571 +4.34(+3.32%)
Jan 09, 2023 129.53 132.12 129.37 130.81 377,077 +2.20(+1.71%)
Jan 06, 2023 126.37 129.07 124.71 128.61 388,050 +4.44(+3.58%)
Jan 05, 2023 125.71 125.81 122.87 124.16 638,858 -2.27(-1.80%)
Jan 04, 2023 124.56 126.62 122.85 126.44 479,477 +3.26(+2.65%)
Jan 03, 2023 124.70 124.92 120.02 123.18 537,291 -0.46(-0.38%)
Dec 30, 2022 121.86 124.28 120.89 123.64 262,128 +0.93(+0.76%)
Dec 29, 2022 119.91 123.12 119.91 122.71 229,742 +4.45(+3.77%)
Dec 28, 2022 121.90 123.48 118.26 118.26 242,793 -4.16(-3.40%)
Dec 27, 2022 122.25 123.62 121.21 122.42 292,026 +0.76(+0.63%)
Dec 23, 2022 119.56 121.67 118.79 121.66 137,631 +2.33(+1.95%)
Dec 22, 2022 121.41 122.79 115.66 119.33 409,427 -3.84(-3.12%)
Dec 21, 2022 121.36 123.22 120.39 123.17 344,606 +3.48(+2.90%)
Dec 20, 2022 120.39 122.96 119.59 119.69 394,969 -0.57(-0.48%)
Dec 19, 2022 119.06 121.53 118.20 120.26 511,634 +1.45(+1.22%)
Dec 16, 2022 118.01 119.47 116.83 118.81 466,392 -0.82(-0.69%)
Dec 15, 2022 122.57 122.78 119.55 119.63 376,529 -5.34(-4.27%)
Dec 14, 2022 125.73 127.47 123.84 124.97 351,003 -1.66(-1.31%)
Dec 13, 2022 128.21 128.42 125.92 126.63 624,946 +3.86(+3.14%)
Dec 12, 2022 119.76 123.22 119.23 122.77 372,509 +2.99(+2.50%)
Dec 09, 2022 120.86 122.24 119.53 119.78 309,616 -1.98(-1.62%)
Dec 08, 2022 122.66 123.94 121.64 121.75 268,158 +0.11(+0.09%)
Dec 07, 2022 118.41 122.96 118.41 121.64 238,279 +1.94(+1.62%)
Dec 06, 2022 120.61 121.03 117.85 119.70 471,091 -0.42(-0.35%)
Dec 05, 2022 124.75 124.75 119.35 120.12 461,553 -6.17(-4.89%)
Dec 02, 2022 123.93 127.21 123.61 126.30 247,988 +0.44(+0.35%)
Dec 01, 2022 127.64 129.25 125.51 125.86 402,344 -1.45(-1.14%)
Nov 30, 2022 124.28 127.55 122.45 127.31 397,197 +2.84(+2.28%)
Nov 29, 2022 122.75 124.89 121.99 124.47 341,486 +2.00(+1.64%)
Nov 28, 2022 124.47 125.49 121.89 122.47 290,187 -3.74(-2.97%)
Nov 25, 2022 125.11 127.59 124.45 126.21 83,780 +0.92(+0.73%)
Nov 23, 2022 124.72 126.85 124.72 125.29 181,969 -0.27(-0.21%)
Nov 22, 2022 125.48 126.85 123.77 125.56 437,363 +1.58(+1.27%)
Nov 21, 2022 125.13 125.33 122.74 123.98 368,653 -1.29(-1.03%)
Nov 18, 2022 125.73 125.73 122.08 125.27 542,638 +2.33(+1.90%)
Nov 17, 2022 124.78 124.81 122.62 122.94 457,210 -3.96(-3.12%)
Nov 16, 2022 125.89 127.20 124.42 126.90 409,282 -0.28(-0.22%)
Nov 15, 2022 132.65 132.65 125.55 127.17 713,389 -2.55(-1.96%)
Nov 14, 2022 129.09 133.20 129.09 129.72 720,443 -0.76(-0.58%)
Nov 11, 2022 126.05 131.61 125.43 130.48 862,583 +5.40(+4.32%)
Nov 10, 2022 126.75 129.04 124.30 125.08 696,921 +5.95(+5.00%)
Nov 09, 2022 118.63 120.31 117.93 119.13 384,441 -1.41(-1.17%)
Nov 08, 2022 118.64 123.44 117.69 120.54 420,132 +2.03(+1.72%)
Nov 07, 2022 119.79 119.95 115.33 118.50 607,122 +0.03(+0.03%)
Nov 04, 2022 116.23 121.07 114.06 118.47 1,333,536 +3.46(+3.00%)
Nov 03, 2022 126.08 126.41 112.58 115.02 1,831,292 -20.55(-15.16%)
Nov 02, 2022 137.50 141.98 135.00 135.57 860,271 -2.98(-2.15%)
Nov 01, 2022 138.26 140.26 136.01 138.55 511,916 +2.50(+1.84%)
Oct 31, 2022 135.06 137.96 134.19 136.05 355,870 -0.05(-0.04%)
Oct 28, 2022 133.54 136.90 131.92 136.10 343,561 +3.58(+2.70%)
Oct 27, 2022 135.10 135.47 132.29 132.53 314,128 +0.20(+0.15%)
Oct 26, 2022 131.75 134.56 129.73 132.33 336,117 +0.58(+0.44%)
Oct 25, 2022 128.55 132.35 128.55 131.75 257,388 +2.65(+2.05%)
Oct 24, 2022 126.76 129.18 125.58 129.10 590,456 +3.72(+2.97%)
Oct 21, 2022 119.71 125.38 118.41 125.38 416,835 +6.01(+5.04%)
Oct 20, 2022 122.44 124.00 117.98 119.36 450,205 -3.56(-2.90%)
Oct 19, 2022 124.06 124.56 121.54 122.93 232,656 -2.93(-2.33%)
Oct 18, 2022 127.19 129.29 124.11 125.86 290,829 +2.70(+2.19%)
Oct 17, 2022 120.68 123.86 119.79 123.17 418,171 +6.82(+5.87%)
Oct 14, 2022 124.86 125.68 116.09 116.34 402,736 -7.50(-6.05%)
Oct 13, 2022 117.02 124.50 115.21 123.84 499,646 +4.12(+3.44%)
Oct 12, 2022 121.52 121.52 119.08 119.72 222,698 -1.76(-1.45%)
Oct 11, 2022 120.91 123.80 119.46 121.48 324,750 -0.20(-0.16%)
Oct 10, 2022 123.53 124.23 120.91 121.67 364,067 -1.13(-0.92%)
Oct 07, 2022 124.68 125.49 122.09 122.80 162,165 -3.63(-2.87%)
Oct 06, 2022 127.35 129.53 126.24 126.44 281,459 -2.40(-1.86%)
Oct 05, 2022 126.21 129.59 124.83 128.84 437,762 +0.80(+0.62%)
Oct 04, 2022 124.67 128.31 124.67 128.03 525,074 +6.67(+5.49%)
Oct 03, 2022 119.27 122.84 119.18 121.37 344,591 +3.48(+2.95%)
Sep 30, 2022 116.62 121.74 115.49 117.89 863,542 +2.45(+2.12%)
Sep 29, 2022 115.31 116.45 112.91 115.44 242,436 -2.07(-1.76%)
Sep 28, 2022 113.27 118.27 113.27 117.52 361,472 +3.85(+3.39%)
Sep 27, 2022 112.74 114.88 110.86 113.67 663,313 +2.87(+2.59%)
Sep 26, 2022 112.86 114.93 110.68 110.79 595,936 -3.67(-3.21%)
Sep 23, 2022 116.94 117.66 112.19 114.47 547,610 -4.84(-4.06%)
Sep 22, 2022 123.65 123.67 119.31 119.31 347,623 -4.45(-3.60%)
Sep 21, 2022 128.05 129.25 123.63 123.76 310,972 -2.86(-2.26%)
Sep 20, 2022 127.40 127.81 125.55 126.62 386,247 -1.74(-1.35%)
Sep 19, 2022 123.91 129.73 123.91 128.36 350,271 +2.68(+2.13%)
Sep 16, 2022 127.27 128.26 124.39 125.68 1,121,576 -5.51(-4.20%)
Sep 15, 2022 131.63 134.54 130.49 131.19 316,240 -1.29(-0.98%)
Sep 14, 2022 136.10 136.69 130.59 132.49 539,766 -3.77(-2.77%)
Sep 13, 2022 136.30 138.27 135.57 136.26 497,280 -4.49(-3.19%)
Sep 12, 2022 144.23 145.22 140.10 140.75 498,924 -2.08(-1.46%)
Sep 09, 2022 138.46 143.84 137.98 142.84 738,938 +6.30(+4.61%)
Sep 08, 2022 134.02 136.68 132.45 136.54 463,807 +0.24(+0.17%)
Sep 07, 2022 132.33 136.58 131.70 136.30 341,076 +4.38(+3.32%)
Sep 06, 2022 131.39 132.82 128.89 131.92 464,946 +1.70(+1.30%)
Sep 02, 2022 131.97 133.00 129.24 130.22 298,662 +0.39(+0.30%)
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.