Skip to main content

Wesco International (NY: WCC )

167.95 -4.74 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 85.15 86.60 83.31 85.30 411,683 +0.72(+0.85%)
Mar 30, 2021 81.59 84.85 81.14 84.58 310,365 +2.72(+3.32%)
Mar 29, 2021 83.80 86.75 81.51 81.86 380,265 -2.72(-3.22%)
Mar 26, 2021 84.57 85.14 82.20 84.58 444,601 +1.62(+1.95%)
Mar 25, 2021 79.13 83.99 77.98 82.97 488,617 +2.63(+3.28%)
Mar 24, 2021 83.45 86.12 80.12 80.34 521,666 -1.41(-1.72%)
Mar 23, 2021 87.39 88.44 80.99 81.74 567,563 -7.16(-8.05%)
Mar 22, 2021 90.14 90.16 87.33 88.90 276,056 -0.81(-0.90%)
Mar 19, 2021 89.08 90.47 83.80 89.71 742,827 +1.32(+1.49%)
Mar 18, 2021 91.41 93.84 88.03 88.39 342,718 -3.52(-3.83%)
Mar 17, 2021 88.74 91.97 87.71 91.91 332,287 +3.81(+4.32%)
Mar 16, 2021 92.04 92.04 87.83 88.10 443,401 -3.37(-3.69%)
Mar 15, 2021 90.55 91.58 89.03 91.47 233,689 +0.64(+0.71%)
Mar 12, 2021 90.70 91.93 89.60 90.83 322,774 +0.69(+0.77%)
Mar 11, 2021 90.74 91.77 89.23 90.14 421,392 +1.37(+1.54%)
Mar 10, 2021 86.34 89.30 86.18 88.77 361,748 +2.48(+2.88%)
Mar 09, 2021 88.38 89.20 84.99 86.29 479,129 -1.17(-1.34%)
Mar 08, 2021 86.28 88.44 85.40 87.46 512,036 +2.25(+2.64%)
Mar 05, 2021 83.80 85.35 78.27 85.21 564,703 +3.21(+3.92%)
Mar 04, 2021 85.35 87.70 79.01 82.00 942,827 -3.26(-3.83%)
Mar 03, 2021 84.85 87.52 84.20 85.26 387,751 +0.66(+0.78%)
Mar 02, 2021 84.40 85.91 84.07 84.60 409,212 -0.03(-0.03%)
Mar 01, 2021 81.39 85.27 81.15 84.63 524,667 +5.49(+6.94%)
Feb 26, 2021 79.64 80.76 77.48 79.14 373,391 +0.01(+0.01%)
Feb 25, 2021 82.61 83.20 78.93 79.13 611,754 -3.78(-4.55%)
Feb 24, 2021 80.51 82.94 79.83 82.91 547,323 +2.85(+3.56%)
Feb 23, 2021 78.87 80.70 75.92 80.06 403,303 +0.57(+0.72%)
Feb 22, 2021 79.71 81.21 79.02 79.49 571,468 -0.89(-1.10%)
Feb 19, 2021 78.61 81.41 78.61 80.37 450,890 +2.63(+3.39%)
Feb 18, 2021 78.55 80.19 76.54 77.74 371,996 -1.59(-2.00%)
Feb 17, 2021 79.90 80.92 79.06 79.33 542,010 -1.56(-1.93%)
Feb 16, 2021 80.73 81.90 80.06 80.89 536,956 +1.59(+2.00%)
Feb 12, 2021 74.92 80.21 74.76 79.30 1,303,371 +3.59(+4.74%)
Feb 11, 2021 76.30 77.38 74.23 75.71 691,797 -0.50(-0.66%)
Feb 10, 2021 77.40 81.75 75.67 76.21 1,402,445 +0.68(+0.90%)
Feb 09, 2021 74.33 76.38 69.49 75.53 3,231,239 -12.53(-14.23%)
Feb 08, 2021 86.11 88.26 86.07 88.06 435,933 +2.52(+2.95%)
Feb 05, 2021 84.70 85.93 84.11 85.54 341,033 +1.21(+1.44%)
Feb 04, 2021 83.31 84.63 82.94 84.33 321,877 +1.02(+1.22%)
Feb 03, 2021 81.03 83.35 80.05 83.31 285,449 +1.89(+2.32%)
Feb 02, 2021 80.84 82.48 79.53 81.42 375,381 +1.65(+2.06%)
Feb 01, 2021 76.37 80.06 76.37 79.77 300,143 +4.74(+6.32%)
Jan 29, 2021 77.28 77.76 73.98 75.03 528,794 -2.65(-3.41%)
Jan 28, 2021 76.51 79.66 76.09 77.68 374,308 +2.78(+3.71%)
Jan 27, 2021 75.67 77.73 72.72 74.90 759,537 -3.02(-3.87%)
Jan 26, 2021 81.42 82.26 77.57 77.92 425,886 -2.65(-3.29%)
Jan 25, 2021 82.19 82.19 79.65 80.57 453,270 -2.30(-2.77%)
Jan 22, 2021 82.44 83.04 81.46 82.87 404,837 -0.45(-0.54%)
Jan 21, 2021 84.58 85.17 82.96 83.32 271,377 -1.26(-1.49%)
Jan 20, 2021 85.20 85.74 83.83 84.58 245,234 -0.21(-0.24%)
Jan 19, 2021 85.24 86.61 84.53 84.79 474,594 +0.30(+0.35%)
Jan 15, 2021 83.39 85.17 80.44 84.50 437,601 -0.92(-1.07%)
Jan 14, 2021 83.82 86.60 83.47 85.41 310,741 +2.29(+2.75%)
Jan 13, 2021 86.20 86.39 82.26 83.12 443,850 -1.33(-1.58%)
Jan 12, 2021 82.83 85.13 82.44 84.46 307,675 +1.81(+2.19%)
Jan 11, 2021 82.72 83.81 82.03 82.64 468,682 -1.66(-1.96%)
Jan 08, 2021 85.50 85.50 82.16 84.30 305,631 -1.05(-1.22%)
Jan 07, 2021 83.58 85.68 82.05 85.34 318,039 +2.25(+2.70%)
Jan 06, 2021 79.27 83.71 79.27 83.10 457,038 +5.31(+6.83%)
Jan 05, 2021 75.04 78.90 74.83 77.78 380,228 +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.