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

Wesco International (NY: WCC )

167.70 +2.62 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2003 5.880 6.374 5.880 5.929 142,890 +0.10(+1.69%)
Jun 27, 2003 5.682 6.018 5.652 5.830 28,537 +0.10(+1.72%)
Jun 26, 2003 5.465 5.731 5.346 5.731 29,043 +0.30(+5.45%)
Jun 25, 2003 5.435 5.455 5.336 5.435 30,966 +0.10(+1.85%)
Jun 24, 2003 5.316 5.386 5.218 5.336 28,537 +0.10(+1.89%)
Jun 23, 2003 5.257 5.316 5.138 5.237 18,417 -0.08(-1.49%)
Jun 20, 2003 5.237 5.336 5.188 5.316 23,578 +0.16(+3.06%)
Jun 19, 2003 5.089 5.188 5.079 5.158 9,816 +0.02(+0.38%)
Jun 18, 2003 4.990 5.158 4.990 5.138 8,601 +0.10(+1.96%)
Jun 17, 2003 5.138 5.138 5.040 5.040 113,847 -0.08(-1.54%)
Jun 16, 2003 4.674 5.119 4.674 5.119 21,555 +0.48(+10.45%)
Jun 13, 2003 5.000 5.000 4.635 4.635 6,375 -0.37(-7.31%)
Jun 12, 2003 4.941 5.000 4.931 5.000 4,351 +0.11(+2.22%)
Jun 11, 2003 4.842 4.891 4.793 4.891 5,869 +0.01(+0.20%)
Jun 10, 2003 4.793 4.891 4.605 4.882 17,304 +0.04(+0.82%)
Jun 09, 2003 4.891 4.901 4.743 4.842 11,131 -0.10(-2.00%)
Jun 06, 2003 4.941 5.109 4.941 4.941 12,548 -0.07(-1.38%)
Jun 05, 2003 4.783 5.010 4.773 5.010 3,440 +0.19(+3.89%)
Jun 04, 2003 4.852 4.931 4.793 4.822 8,702 -0.03(-0.61%)
Jun 03, 2003 4.743 4.891 4.743 4.852 11,232 +0.06(+1.24%)
Jun 02, 2003 4.891 4.921 4.793 4.793 4,655 -0.09(-1.82%)
May 30, 2003 4.793 4.911 4.793 4.882 7,994 +0.14(+2.92%)
May 29, 2003 4.733 4.842 4.714 4.743 11,738 +0.02(+0.42%)
May 28, 2003 4.684 4.763 4.615 4.723 24,489 +0.04(+0.84%)
May 27, 2003 4.664 4.684 4.605 4.684 13,155 +0.04(+0.85%)
May 23, 2003 4.644 4.654 4.644 4.644 6,577 +0.02(+0.43%)
May 22, 2003 4.595 4.625 4.575 4.625 10,625 +0.00(+0.00%)
May 21, 2003 4.565 4.625 4.555 4.625 3,035 +0.03(+0.65%)
May 20, 2003 4.506 4.615 4.506 4.595 3,541 +0.05(+1.09%)
May 19, 2003 4.644 4.684 4.506 4.546 15,887 -0.15(-3.16%)
May 16, 2003 4.743 4.822 4.644 4.694 10,423 -0.13(-2.66%)
May 15, 2003 4.625 4.872 4.625 4.822 13,864 +0.23(+4.95%)
May 14, 2003 4.743 4.743 4.595 4.595 10,220 +0.07(+1.53%)
May 13, 2003 4.526 4.575 4.279 4.526 20,138 -0.07(-1.51%)
May 12, 2003 4.447 4.595 4.447 4.595 3,137 +0.09(+1.97%)
May 09, 2003 4.447 4.546 4.437 4.506 12,042 +0.14(+3.17%)
May 08, 2003 4.348 4.368 4.249 4.368 31,269 -0.02(-0.45%)
May 07, 2003 4.210 4.417 4.210 4.387 12,953 +0.18(+4.23%)
May 06, 2003 4.150 4.249 4.081 4.210 5,363 +0.10(+2.40%)
May 05, 2003 4.150 4.160 4.101 4.111 19,834 -0.04(-0.95%)
May 02, 2003 4.150 4.249 4.150 4.150 42,604 -0.04(-0.94%)
May 01, 2003 4.289 4.299 4.190 4.190 2,226 -0.10(-2.30%)
Apr 30, 2003 4.378 4.447 4.279 4.289 10,220 -0.06(-1.36%)
Apr 29, 2003 4.348 4.427 4.348 4.348 10,524 +0.00(+0.00%)
Apr 28, 2003 4.121 4.348 4.121 4.348 25,805 +0.25(+6.02%)
Apr 25, 2003 4.101 4.140 4.051 4.101 18,721 +0.02(+0.48%)
Apr 24, 2003 3.706 4.091 3.706 4.081 85,005 +0.36(+9.55%)
Apr 23, 2003 3.548 3.725 3.548 3.725 29,752 +0.28(+8.02%)
Apr 22, 2003 3.508 3.508 3.439 3.449 10,423 -0.02(-0.57%)
Apr 21, 2003 3.656 3.656 3.459 3.468 17,709 -0.09(-2.50%)
Apr 17, 2003 3.429 3.557 3.360 3.557 26,716 +0.14(+4.05%)
Apr 16, 2003 3.459 3.498 3.409 3.419 10,524 +0.02(+0.58%)
Apr 15, 2003 3.508 3.508 3.360 3.399 24,590 -0.14(-3.91%)
Apr 14, 2003 3.557 3.557 3.380 3.538 89,762 +0.03(+0.84%)
Apr 11, 2003 3.804 3.804 3.459 3.508 38,151 -0.25(-6.58%)
Apr 10, 2003 3.893 3.893 3.755 3.755 4,756 -0.09(-2.31%)
Apr 09, 2003 3.854 3.953 3.795 3.844 5,565 -0.01(-0.26%)
Apr 08, 2003 3.765 3.854 3.755 3.854 5,262 +0.10(+2.63%)
Apr 07, 2003 3.913 3.943 3.686 3.755 26,513 -0.06(-1.55%)
Apr 04, 2003 3.854 3.874 3.765 3.814 8,399 +0.01(+0.26%)
Apr 03, 2003 3.854 3.903 3.607 3.804 11,131 +0.00(+0.00%)
Apr 02, 2003 3.686 3.814 3.686 3.804 17,405 +0.22(+6.06%)
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.