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 (%)
Nov 28, 2003 8.884 9.091 8.814 8.844 17,405 -0.03(-0.33%)
Nov 26, 2003 8.943 8.943 8.637 8.874 83,791 -0.12(-1.32%)
Nov 25, 2003 9.042 9.101 8.913 8.992 83,184 +0.11(+1.22%)
Nov 24, 2003 8.083 9.121 8.083 8.884 78,529 +0.90(+11.26%)
Nov 21, 2003 7.599 8.123 7.599 7.984 63,349 +0.48(+6.46%)
Nov 20, 2003 7.550 7.658 7.461 7.500 32,889 -0.11(-1.43%)
Nov 19, 2003 7.164 7.559 7.115 7.609 23,073 +0.42(+5.91%)
Nov 18, 2003 7.362 7.362 7.204 7.184 18,721 -0.01(-0.14%)
Nov 17, 2003 7.164 7.293 7.164 7.194 34,103 -0.04(-0.55%)
Nov 14, 2003 7.214 7.342 7.214 7.233 15,078 +0.01(+0.14%)
Nov 13, 2003 7.233 7.411 7.184 7.224 14,673 -0.06(-0.81%)
Nov 12, 2003 7.263 7.263 7.224 7.283 20,239 +0.06(+0.82%)
Nov 11, 2003 7.184 7.243 7.184 7.224 6,071 +0.01(+0.14%)
Nov 10, 2003 7.243 7.312 7.105 7.214 58,289 +0.07(+0.97%)
Nov 07, 2003 7.312 7.352 7.105 7.144 80,957 +0.03(+0.42%)
Nov 06, 2003 7.164 7.115 7.016 7.115 49,586 -0.05(-0.69%)
Nov 05, 2003 6.660 7.144 6.868 7.164 21,049 +0.25(+3.57%)
Nov 04, 2003 6.660 6.917 6.660 6.917 18,923 +0.24(+3.55%)
Nov 03, 2003 6.779 6.868 6.680 6.680 31,573 -0.22(-3.15%)
Oct 31, 2003 6.897 7.016 6.828 6.897 39,264 -0.06(-0.85%)
Oct 30, 2003 7.135 7.135 6.947 6.957 21,049 -0.06(-0.85%)
Oct 29, 2003 7.144 7.293 6.967 7.016 31,877 -0.15(-2.07%)
Oct 28, 2003 6.897 7.065 6.897 7.164 85,613 +0.30(+4.32%)
Oct 27, 2003 6.423 6.868 6.413 6.868 26,108 +0.50(+7.92%)
Oct 24, 2003 6.275 6.453 6.196 6.364 14,066 +0.09(+1.42%)
Oct 23, 2003 6.127 6.324 6.127 6.275 41,389 +0.15(+2.42%)
Oct 22, 2003 6.305 6.305 5.959 6.127 35,823 -0.25(-3.88%)
Oct 21, 2003 6.384 6.443 6.354 6.374 7,185 +0.05(+0.78%)
Oct 20, 2003 6.275 6.344 6.156 6.324 10,423 +0.13(+2.07%)
Oct 17, 2003 6.265 6.314 6.117 6.196 15,280 -0.12(-1.88%)
Oct 16, 2003 6.048 6.265 6.048 6.314 9,512 +0.23(+3.73%)
Oct 15, 2003 6.324 6.324 6.087 6.087 7,488 -0.17(-2.69%)
Oct 14, 2003 6.225 6.324 6.225 6.255 8,196 +0.12(+1.93%)
Oct 13, 2003 5.731 6.137 5.870 6.137 31,978 +0.41(+7.07%)
Oct 10, 2003 5.662 5.731 5.534 5.731 10,119 +0.03(+0.52%)
Oct 09, 2003 5.583 5.889 5.583 5.702 12,852 +0.16(+2.85%)
Oct 08, 2003 5.840 5.840 5.514 5.544 10,220 -0.28(-4.75%)
Oct 07, 2003 5.978 5.978 5.583 5.820 18,316 -0.11(-1.83%)
Oct 06, 2003 5.682 5.929 5.603 5.929 17,911 +0.28(+4.90%)
Oct 03, 2003 5.484 5.652 5.484 5.652 12,346 +0.21(+3.81%)
Oct 02, 2003 5.316 5.465 5.306 5.445 9,613 +0.10(+1.85%)
Oct 01, 2003 5.168 5.346 5.138 5.346 16,899 +0.18(+3.44%)
Sep 30, 2003 5.188 5.188 5.119 5.168 19,227 -0.16(-2.97%)
Sep 29, 2003 4.990 5.326 4.990 5.326 25,501 +0.27(+5.27%)
Sep 26, 2003 5.020 5.168 5.000 5.059 18,822 +0.02(+0.39%)
Sep 25, 2003 5.237 5.237 4.990 5.040 27,120 -0.25(-4.67%)
Sep 24, 2003 5.316 5.415 5.287 5.287 9,310 -0.13(-2.37%)
Sep 23, 2003 5.593 5.642 5.336 5.415 15,483 -0.23(-4.03%)
Sep 22, 2003 5.534 5.731 5.524 5.642 33,496 +0.04(+0.71%)
Sep 19, 2003 5.474 5.613 5.474 5.603 12,953 +0.02(+0.35%)
Sep 18, 2003 5.553 5.652 5.484 5.583 22,364 +0.09(+1.62%)
Sep 17, 2003 5.682 5.682 5.504 5.494 33,799 -0.09(-1.59%)
Sep 16, 2003 5.336 5.583 5.326 5.583 22,263 +0.35(+6.60%)
Sep 15, 2003 5.237 5.316 5.168 5.237 57,075 -0.10(-1.85%)
Sep 12, 2003 5.386 5.465 5.316 5.336 13,155 -0.12(-2.17%)
Sep 11, 2003 5.346 5.455 5.277 5.455 14,066 +0.12(+2.22%)
Sep 10, 2003 5.633 5.642 5.237 5.336 45,134 -0.36(-6.25%)
Sep 09, 2003 5.830 5.830 5.682 5.692 14,167 -0.17(-2.87%)
Sep 08, 2003 5.969 5.998 5.820 5.860 14,370 -0.10(-1.66%)
Sep 05, 2003 5.988 6.107 5.959 5.959 13,256 -0.06(-0.99%)
Sep 04, 2003 5.988 6.067 5.959 6.018 28,740 +0.05(+0.83%)
Sep 03, 2003 5.889 6.156 5.820 5.969 58,390 +0.04(+0.67%)
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.