Skip to main content

Wesco International (NY: WCC )

166.69 -0.94 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 85.09 86.55 83.26 85.25 411,945 +0.72(+0.85%)
Mar 30, 2021 81.54 84.80 81.09 84.53 310,562 +2.72(+3.32%)
Mar 29, 2021 83.74 86.70 81.46 81.81 380,506 -2.72(-3.22%)
Mar 26, 2021 84.52 85.08 82.15 84.53 444,883 +1.62(+1.95%)
Mar 25, 2021 79.08 83.94 77.93 82.91 488,928 +2.63(+3.28%)
Mar 24, 2021 83.40 86.07 80.07 80.28 521,997 -1.41(-1.72%)
Mar 23, 2021 87.34 88.38 80.93 81.69 567,924 -7.15(-8.05%)
Mar 22, 2021 90.09 90.11 87.28 88.85 276,231 -0.81(-0.90%)
Mar 19, 2021 89.02 90.41 83.74 89.65 743,299 +1.32(+1.49%)
Mar 18, 2021 91.35 93.78 87.98 88.33 342,935 -3.52(-3.83%)
Mar 17, 2021 88.69 91.91 87.65 91.85 332,498 +3.80(+4.32%)
Mar 16, 2021 91.98 91.98 87.77 88.05 443,682 -3.37(-3.69%)
Mar 15, 2021 90.49 91.53 88.97 91.42 233,838 +0.64(+0.71%)
Mar 12, 2021 90.64 91.87 89.55 90.78 322,979 +0.69(+0.77%)
Mar 11, 2021 90.68 91.71 89.17 90.09 421,659 +1.37(+1.54%)
Mar 10, 2021 86.28 89.24 86.13 88.72 361,978 +2.48(+2.88%)
Mar 09, 2021 88.32 89.14 84.94 86.23 479,433 -1.17(-1.34%)
Mar 08, 2021 86.22 88.38 85.35 87.41 512,362 +2.25(+2.64%)
Mar 05, 2021 83.74 85.30 78.22 85.16 565,061 +3.21(+3.92%)
Mar 04, 2021 85.30 87.64 78.96 81.95 943,426 -3.26(-3.83%)
Mar 03, 2021 84.80 87.47 84.15 85.21 387,997 +0.66(+0.78%)
Mar 02, 2021 84.34 85.85 84.02 84.55 409,472 -0.03(-0.03%)
Mar 01, 2021 81.34 85.22 81.10 84.58 525,001 +5.49(+6.94%)
Feb 26, 2021 79.58 80.71 77.43 79.09 373,629 +0.01(+0.01%)
Feb 25, 2021 82.56 83.15 78.88 79.08 612,142 -3.77(-4.55%)
Feb 24, 2021 80.46 82.89 79.78 82.86 547,671 +2.85(+3.56%)
Feb 23, 2021 78.82 80.65 75.87 80.01 403,559 +0.57(+0.72%)
Feb 22, 2021 79.66 81.16 78.97 79.44 571,831 -0.89(-1.10%)
Feb 19, 2021 78.56 81.36 78.56 80.32 451,176 +2.63(+3.39%)
Feb 18, 2021 78.50 80.14 76.49 77.69 372,232 -1.59(-2.00%)
Feb 17, 2021 79.85 80.87 79.01 79.28 542,354 -1.56(-1.93%)
Feb 16, 2021 80.68 81.85 80.01 80.84 537,298 +1.59(+2.00%)
Feb 12, 2021 74.88 80.16 74.71 79.25 1,304,199 +3.59(+4.74%)
Feb 11, 2021 76.25 77.33 74.19 75.66 692,236 -0.50(-0.66%)
Feb 10, 2021 77.35 81.70 75.62 76.17 1,403,335 +0.68(+0.90%)
Feb 09, 2021 74.28 76.33 69.45 75.49 3,233,291 -12.52(-14.23%)
Feb 08, 2021 86.06 88.21 86.02 88.01 436,210 +2.52(+2.95%)
Feb 05, 2021 84.65 85.88 84.06 85.49 341,249 +1.21(+1.44%)
Feb 04, 2021 83.26 84.58 82.89 84.27 322,082 +1.01(+1.22%)
Feb 03, 2021 80.98 83.30 80.00 83.26 285,630 +1.89(+2.32%)
Feb 02, 2021 80.79 82.43 79.48 81.37 375,619 +1.65(+2.06%)
Feb 01, 2021 76.32 80.01 76.32 79.72 300,334 +4.74(+6.32%)
Jan 29, 2021 77.23 77.71 73.93 74.98 529,130 -2.65(-3.41%)
Jan 28, 2021 76.46 79.61 76.04 77.63 374,546 +2.78(+3.71%)
Jan 27, 2021 75.62 77.68 72.68 74.86 760,019 -3.01(-3.87%)
Jan 26, 2021 81.37 82.21 77.53 77.87 426,157 -2.65(-3.29%)
Jan 25, 2021 82.14 82.14 79.60 80.52 453,558 -2.30(-2.77%)
Jan 22, 2021 82.39 82.98 81.41 82.82 405,094 -0.45(-0.54%)
Jan 21, 2021 84.53 85.11 82.90 83.27 271,549 -1.26(-1.49%)
Jan 20, 2021 85.14 85.68 83.78 84.53 245,390 -0.21(-0.24%)
Jan 19, 2021 85.19 86.55 84.48 84.74 474,895 +0.30(+0.35%)
Jan 15, 2021 83.34 85.11 80.39 84.44 437,879 -0.92(-1.07%)
Jan 14, 2021 83.77 86.54 83.42 85.36 310,939 +2.29(+2.75%)
Jan 13, 2021 86.15 86.33 82.21 83.07 444,132 -1.33(-1.58%)
Jan 12, 2021 82.78 85.07 82.39 84.40 307,870 +1.81(+2.19%)
Jan 11, 2021 82.67 83.75 81.98 82.59 468,980 -1.66(-1.96%)
Jan 08, 2021 85.45 85.45 82.11 84.24 305,825 -1.04(-1.22%)
Jan 07, 2021 83.53 85.62 82.00 85.29 318,241 +2.25(+2.70%)
Jan 06, 2021 79.22 83.66 79.22 83.04 457,328 +5.31(+6.83%)
Jan 05, 2021 74.99 78.85 74.79 77.73 380,470 +2.29(+3.03%)
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.