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

Wesco International (NY: WCC )

181.93 -4.38 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024 185.32 186.97 180.85 181.93 1,164,038 -4.38(-2.35%)
May 15, 2024 181.93 186.34 181.50 186.31 1,003,338 +6.71(+3.74%)
May 14, 2024 179.73 181.15 178.62 179.60 780,062 +1.77(+1.00%)
May 13, 2024 176.69 178.78 176.28 177.83 853,963 +1.95(+1.11%)
May 10, 2024 176.03 176.47 174.14 175.88 562,478 +0.63(+0.36%)
May 09, 2024 174.87 176.59 173.86 175.25 992,840 +1.57(+0.90%)
May 08, 2024 172.91 176.13 169.50 173.68 1,757,415 -6.80(-3.77%)
May 07, 2024 173.99 180.73 173.88 180.48 1,013,478 +7.59(+4.39%)
May 06, 2024 171.08 172.93 169.87 172.89 880,446 +5.19(+3.09%)
May 03, 2024 168.28 169.17 166.73 167.70 754,885 +2.62(+1.59%)
May 02, 2024 158.15 172.57 158.15 165.08 1,871,862 +10.68(+6.92%)
May 01, 2024 151.97 157.87 151.30 154.40 800,295 +1.65(+1.08%)
Apr 30, 2024 156.43 158.54 152.69 152.75 596,588 -5.40(-3.41%)
Apr 29, 2024 157.57 158.98 154.91 158.15 1,381,957 +2.35(+1.51%)
Apr 26, 2024 157.18 157.99 155.00 155.80 1,269,166 -1.50(-0.95%)
Apr 25, 2024 157.88 159.50 154.84 157.30 674,924 -2.29(-1.43%)
Apr 24, 2024 159.70 162.00 157.57 159.59 427,696 +0.43(+0.27%)
Apr 23, 2024 157.26 160.31 155.39 159.16 396,176 +3.17(+2.03%)
Apr 22, 2024 155.08 157.20 154.04 155.99 488,724 +1.98(+1.29%)
Apr 19, 2024 152.98 155.20 152.31 154.01 508,367 +0.57(+0.37%)
Apr 18, 2024 153.70 156.76 152.97 153.44 511,909 +0.92(+0.60%)
Apr 17, 2024 155.25 157.09 152.40 152.52 403,861 -2.27(-1.47%)
Apr 16, 2024 158.04 158.35 154.45 154.79 601,789 -5.13(-3.21%)
Apr 15, 2024 164.13 164.76 159.01 159.92 530,821 -1.64(-1.02%)
Apr 12, 2024 164.76 165.62 160.90 161.56 669,770 -3.95(-2.39%)
Apr 11, 2024 165.87 167.21 163.43 165.51 594,939 -1.51(-0.90%)
Apr 10, 2024 169.24 170.10 166.26 167.02 411,461 -5.76(-3.33%)
Apr 09, 2024 173.38 174.33 170.13 172.78 402,099 +0.24(+0.14%)
Apr 08, 2024 173.13 173.67 171.15 172.54 310,075 +0.75(+0.44%)
Apr 05, 2024 171.43 173.00 170.65 171.79 270,478 +1.59(+0.93%)
Apr 04, 2024 177.00 177.62 169.37 170.20 739,414 -4.01(-2.30%)
Apr 03, 2024 170.78 175.05 170.78 174.21 669,703 +2.77(+1.62%)
Apr 02, 2024 173.59 173.59 169.91 171.44 757,013 -4.15(-2.36%)
Apr 01, 2024 171.35 175.88 168.97 175.59 715,592 +4.31(+2.52%)
Mar 28, 2024 170.75 172.16 170.25 171.28 427,513 +0.43(+0.25%)
Mar 27, 2024 169.72 171.19 168.89 170.85 283,688 +2.38(+1.41%)
Mar 26, 2024 169.53 170.05 168.00 168.47 303,795 +0.28(+0.17%)
Mar 25, 2024 168.26 169.14 167.44 168.19 267,637 -0.95(-0.56%)
Mar 22, 2024 169.12 169.99 166.88 169.14 467,681 -0.69(-0.41%)
Mar 21, 2024 167.99 170.55 165.96 169.83 620,343 +3.75(+2.26%)
Mar 20, 2024 163.99 166.57 163.33 166.08 677,526 +1.89(+1.15%)
Mar 19, 2024 161.37 164.68 161.07 164.19 409,316 +2.21(+1.36%)
Mar 18, 2024 161.20 162.56 160.01 161.98 396,709 +1.85(+1.16%)
Mar 15, 2024 158.15 161.79 157.84 160.13 755,038 +0.60(+0.38%)
Mar 14, 2024 163.03 163.03 158.11 159.53 443,538 -3.30(-2.03%)
Mar 13, 2024 161.26 164.14 160.81 162.83 554,621 +1.22(+0.75%)
Mar 12, 2024 158.02 161.77 156.55 161.61 493,839 +4.52(+2.88%)
Mar 11, 2024 157.86 157.86 154.12 157.09 431,515 -2.28(-1.43%)
Mar 08, 2024 161.20 162.99 158.45 159.38 641,276 -0.51(-0.32%)
Mar 07, 2024 156.32 160.63 155.62 159.88 1,236,910 +5.41(+3.50%)
Mar 06, 2024 156.20 156.59 153.96 154.48 718,145 +0.26(+0.17%)
Mar 05, 2024 150.10 154.71 149.78 154.22 1,232,801 +3.80(+2.53%)
Mar 04, 2024 152.74 153.85 150.02 150.42 623,784 -1.27(-0.84%)
Mar 01, 2024 149.89 152.18 148.77 151.69 711,216 +2.57(+1.73%)
Feb 29, 2024 146.43 149.25 146.00 149.11 749,636 +3.44(+2.36%)
Feb 28, 2024 143.13 147.24 143.13 145.67 683,940 +1.69(+1.17%)
Feb 27, 2024 145.11 146.16 143.91 143.99 592,612 -0.25(-0.17%)
Feb 26, 2024 143.77 145.03 143.16 144.24 551,486 -0.88(-0.60%)
Feb 23, 2024 145.09 147.38 144.43 145.11 600,888 +0.96(+0.66%)
Feb 22, 2024 143.74 145.78 143.40 144.16 601,126 +1.97(+1.38%)
Feb 21, 2024 143.62 144.42 140.66 142.19 823,399 -2.47(-1.71%)
Feb 20, 2024 143.55 144.67 142.36 144.66 664,089 -0.65(-0.45%)
Feb 16, 2024 145.57 149.91 145.00 145.31 779,607 -1.75(-1.19%)
Feb 15, 2024 143.20 149.84 142.89 147.07 1,510,677 +4.38(+3.07%)
Feb 14, 2024 138.93 145.93 138.32 142.69 2,806,717 +10.43(+7.89%)
Feb 13, 2024 151.62 158.15 132.04 132.25 4,880,330 -59.79(-31.13%)
Feb 12, 2024 192.99 194.94 190.94 192.04 619,807 -1.30(-0.67%)
Feb 09, 2024 190.47 193.47 188.90 193.34 338,516 +2.95(+1.55%)
Feb 08, 2024 188.14 190.70 187.73 190.39 398,590 +2.65(+1.41%)
Feb 07, 2024 185.53 188.07 184.07 187.73 394,699 +3.60(+1.96%)
Feb 06, 2024 180.12 184.28 179.84 184.13 390,585 +3.59(+1.99%)
Feb 05, 2024 181.25 182.79 177.55 180.54 283,695 -3.12(-1.70%)
Feb 02, 2024 175.06 185.26 175.04 183.66 463,950 +7.87(+4.48%)
Feb 01, 2024 174.95 176.88 172.56 175.79 371,901 +2.71(+1.57%)
Jan 31, 2024 174.74 177.46 172.46 173.08 378,631 -2.08(-1.19%)
Jan 30, 2024 173.07 176.72 172.23 175.17 461,470 +1.39(+0.80%)
Jan 29, 2024 170.51 174.20 170.26 173.78 198,967 +2.83(+1.66%)
Jan 26, 2024 173.89 174.92 170.75 170.95 201,273 -1.94(-1.12%)
Jan 25, 2024 173.32 174.55 171.98 172.89 266,060 +2.62(+1.54%)
Jan 24, 2024 174.47 174.59 170.07 170.27 199,864 -2.17(-1.26%)
Jan 23, 2024 176.98 177.32 172.22 172.44 208,961 -2.77(-1.58%)
Jan 22, 2024 175.26 176.88 174.37 175.22 226,841 +1.06(+0.61%)
Jan 19, 2024 171.54 174.23 169.25 174.16 242,705 +2.61(+1.52%)
Jan 18, 2024 170.88 172.31 168.67 171.54 289,632 +2.85(+1.69%)
Jan 17, 2024 167.52 170.77 167.52 168.69 321,570 -0.36(-0.21%)
Jan 16, 2024 167.44 169.52 167.31 169.05 323,810 -0.19(-0.11%)
Jan 12, 2024 174.53 174.72 169.00 169.24 212,312 -2.97(-1.73%)
Jan 11, 2024 171.42 172.64 168.85 172.21 153,838 +0.05(+0.03%)
Jan 10, 2024 172.23 173.51 170.35 172.16 200,047 -0.32(-0.18%)
Jan 09, 2024 169.56 172.69 168.53 172.48 171,293 +0.15(+0.09%)
Jan 08, 2024 168.50 172.66 167.31 172.33 245,945 +3.92(+2.33%)
Jan 05, 2024 167.52 170.33 167.52 168.41 280,064 +0.14(+0.08%)
Jan 04, 2024 168.02 170.23 167.63 168.27 328,483 +0.08(+0.05%)
Jan 03, 2024 170.27 170.93 167.52 168.19 297,266 -4.91(-2.83%)
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.