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

Wesco International (NY: WCC )

155.80 -1.50 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 77.41 77.90 74.11 75.16 527,877 -2.66(-3.41%)
Jan 28, 2021 76.64 79.80 76.22 77.82 373,659 +2.78(+3.71%)
Jan 27, 2021 75.80 77.87 72.85 75.03 758,220 -3.02(-3.87%)
Jan 26, 2021 81.56 82.40 77.71 78.06 425,148 -2.66(-3.29%)
Jan 25, 2021 82.33 82.33 79.79 80.71 452,484 -2.30(-2.77%)
Jan 22, 2021 82.59 83.18 81.60 83.01 404,135 -0.45(-0.54%)
Jan 21, 2021 84.73 85.31 83.10 83.47 270,906 -1.26(-1.49%)
Jan 20, 2021 85.34 85.89 83.98 84.73 244,809 -0.21(-0.24%)
Jan 19, 2021 85.39 86.76 84.68 84.94 473,771 +0.30(+0.35%)
Jan 15, 2021 83.54 85.31 80.58 84.64 436,842 -0.92(-1.07%)
Jan 14, 2021 83.97 86.75 83.62 85.56 310,203 +2.29(+2.75%)
Jan 13, 2021 86.35 86.54 82.40 83.27 443,080 -1.33(-1.58%)
Jan 12, 2021 82.97 85.27 82.58 84.60 307,141 +1.82(+2.19%)
Jan 11, 2021 82.86 83.95 82.17 82.79 467,869 -1.66(-1.96%)
Jan 08, 2021 85.65 85.65 82.30 84.44 305,101 -1.05(-1.22%)
Jan 07, 2021 83.72 85.83 82.19 85.49 317,487 +2.25(+2.70%)
Jan 06, 2021 79.41 83.86 79.41 83.24 456,245 +5.32(+6.83%)
Jan 05, 2021 75.17 79.03 74.96 77.92 379,569 +2.29(+3.03%)
Jan 04, 2021 78.07 78.70 74.70 75.63 337,597 -1.90(-2.45%)
Dec 31, 2020 77.52 77.52 77.52 222,248 +0.14(+0.18%)
Dec 30, 2020 75.93 77.61 75.93 77.38 222,248 +1.20(+1.58%)
Dec 29, 2020 76.59 76.59 75.32 76.18 292,010 -0.53(-0.70%)
Dec 28, 2020 76.96 77.97 76.30 76.71 377,504 +0.98(+1.29%)
Dec 24, 2020 75.76 75.96 74.81 75.73 82,730 +0.72(+0.96%)
Dec 23, 2020 75.12 75.55 73.67 75.01 333,224 +0.19(+0.25%)
Dec 22, 2020 75.80 75.83 73.91 74.83 352,849 +0.50(+0.68%)
Dec 21, 2020 72.16 74.36 71.48 74.32 325,483 -0.23(-0.30%)
Dec 18, 2020 76.29 76.48 73.67 74.55 842,497 -1.78(-2.33%)
Dec 17, 2020 75.69 76.48 74.81 76.33 379,731 +0.82(+1.09%)
Dec 16, 2020 76.17 76.96 75.05 75.51 508,012 -0.52(-0.69%)
Dec 15, 2020 73.85 76.08 73.68 76.03 442,914 +2.98(+4.08%)
Dec 14, 2020 74.42 74.92 72.34 73.05 569,408 -0.48(-0.66%)
Dec 11, 2020 71.62 74.03 70.84 73.53 692,224 +2.74(+3.86%)
Dec 10, 2020 70.23 71.79 70.23 70.80 405,078 -0.81(-1.13%)
Dec 09, 2020 70.97 72.07 70.49 71.61 375,211 +0.79(+1.12%)
Dec 08, 2020 69.13 71.81 68.77 70.82 542,252 +2.72(+3.99%)
Dec 07, 2020 67.37 68.60 66.62 68.10 389,006 +0.25(+0.36%)
Dec 04, 2020 66.68 68.10 66.29 67.85 297,608 +1.77(+2.67%)
Dec 03, 2020 65.41 67.07 64.68 66.09 441,270 +0.56(+0.86%)
Dec 02, 2020 65.18 65.84 64.61 65.52 406,326 -0.01(-0.02%)
Dec 01, 2020 65.83 65.98 64.31 65.53 410,145 +1.13(+1.75%)
Nov 30, 2020 65.60 65.78 64.27 64.41 299,462 -1.64(-2.48%)
Nov 27, 2020 65.18 66.18 64.92 66.05 148,955 +0.43(+0.66%)
Nov 25, 2020 65.42 65.95 63.48 65.61 293,152 -0.89(-1.34%)
Nov 24, 2020 64.53 67.31 63.76 66.50 470,109 +2.96(+4.66%)
Nov 23, 2020 62.22 63.98 61.98 63.54 447,807 +2.31(+3.77%)
Nov 20, 2020 61.70 61.79 60.29 61.23 530,104 -0.81(-1.31%)
Nov 19, 2020 61.26 62.09 60.30 62.04 315,145 +0.42(+0.69%)
Nov 18, 2020 61.90 63.79 61.15 61.61 631,963 +0.15(+0.24%)
Nov 17, 2020 60.92 61.99 59.45 61.46 535,750 -0.10(-0.16%)
Nov 16, 2020 59.85 62.22 58.95 61.56 891,056 +3.38(+5.80%)
Nov 13, 2020 57.45 58.70 56.95 58.19 537,193 +1.74(+3.08%)
Nov 12, 2020 56.50 57.72 55.61 56.45 581,770 -0.94(-1.63%)
Nov 11, 2020 57.19 57.40 55.73 57.39 469,588 +0.40(+0.71%)
Nov 10, 2020 55.85 57.69 55.51 56.98 732,550 +1.85(+3.35%)
Nov 09, 2020 58.06 61.03 55.02 55.13 784,407 +0.82(+1.51%)
Nov 06, 2020 52.13 54.39 50.87 54.31 1,132,308 +2.81(+5.47%)
Nov 05, 2020 46.09 51.68 45.84 51.50 2,287,555 +8.10(+18.66%)
Nov 04, 2020 43.56 44.70 42.20 43.40 878,573 -1.74(-3.85%)
Nov 03, 2020 44.24 45.43 44.08 45.14 559,565 +1.74(+4.00%)
Nov 02, 2020 41.50 43.78 40.99 43.40 449,517 +2.68(+6.57%)
Oct 30, 2020 40.16 40.75 39.46 40.73 558,964 +0.45(+1.13%)
Oct 29, 2020 39.32 40.75 38.96 40.27 608,376 +0.67(+1.70%)
Oct 28, 2020 39.91 40.45 39.27 39.60 806,870 -1.78(-4.30%)
Oct 27, 2020 42.91 43.33 41.16 41.38 338,347 -1.81(-4.18%)
Oct 26, 2020 43.99 44.01 41.78 43.19 622,801 -1.75(-3.89%)
Oct 23, 2020 45.00 45.49 44.26 44.93 215,383 +0.51(+1.16%)
Oct 22, 2020 44.57 45.05 43.68 44.42 498,437 +0.32(+0.72%)
Oct 21, 2020 45.50 46.20 44.00 44.10 392,411 -1.32(-2.91%)
Oct 20, 2020 45.08 45.97 44.79 45.43 405,559 +1.00(+2.25%)
Oct 19, 2020 46.18 46.46 44.38 44.43 443,849 -1.43(-3.12%)
Oct 16, 2020 46.83 47.10 45.86 45.86 324,037 -0.58(-1.25%)
Oct 15, 2020 44.53 46.72 44.53 46.44 623,286 +1.05(+2.31%)
Oct 14, 2020 45.06 46.20 45.06 45.40 1,384,543 +0.34(+0.74%)
Oct 13, 2020 46.55 46.63 44.93 45.06 573,323 -2.36(-4.98%)
Oct 12, 2020 47.43 48.29 47.06 47.42 573,358 -0.07(-0.15%)
Oct 09, 2020 49.16 49.16 47.44 47.49 325,151 -0.85(-1.76%)
Oct 08, 2020 48.19 48.55 47.04 48.34 347,073 +0.59(+1.24%)
Oct 07, 2020 47.16 48.16 47.12 47.75 510,267 +1.52(+3.29%)
Oct 06, 2020 47.94 48.07 45.95 46.23 498,567 -1.00(-2.11%)
Oct 05, 2020 46.31 47.70 46.27 47.22 546,051 +1.61(+3.53%)
Oct 02, 2020 42.87 45.87 42.57 45.61 455,475 +1.50(+3.40%)
Oct 01, 2020 43.79 44.15 43.08 44.11 498,937 +0.64(+1.48%)
Sep 30, 2020 43.19 44.64 42.97 43.47 348,628 +0.48(+1.13%)
Sep 29, 2020 43.34 43.34 42.16 42.99 338,229 -0.20(-0.46%)
Sep 28, 2020 42.18 44.12 41.81 43.19 426,159 +2.04(+4.97%)
Sep 25, 2020 40.56 41.48 40.34 41.14 618,911 +0.07(+0.17%)
Sep 24, 2020 40.60 42.07 39.70 41.07 486,651 +0.40(+0.97%)
Sep 23, 2020 42.41 43.35 40.46 40.68 585,075 -2.04(-4.79%)
Sep 22, 2020 42.23 43.04 42.23 42.72 404,106 +0.45(+1.07%)
Sep 21, 2020 43.11 43.15 41.55 42.27 829,468 -1.96(-4.42%)
Sep 18, 2020 44.36 45.47 43.85 44.22 1,187,495 -0.09(-0.20%)
Sep 17, 2020 43.18 44.71 42.73 44.31 468,733 +0.25(+0.56%)
Sep 16, 2020 43.73 44.95 43.66 44.06 867,810 +0.91(+2.11%)
Sep 15, 2020 45.64 45.75 43.14 43.16 699,028 -1.98(-4.38%)
Sep 14, 2020 45.23 45.80 44.75 45.13 516,303 +0.49(+1.11%)
Sep 11, 2020 44.48 44.90 43.76 44.64 436,437 +0.68(+1.55%)
Sep 10, 2020 45.40 45.62 43.91 43.96 442,572 -1.41(-3.11%)
Sep 09, 2020 45.26 45.85 44.68 45.37 641,007 +0.98(+2.20%)
Sep 08, 2020 44.19 45.36 43.48 44.39 678,986 -0.55(-1.23%)
Sep 04, 2020 45.43 45.64 43.34 44.94 628,024 +0.64(+1.45%)
Sep 03, 2020 46.81 47.05 44.12 44.30 684,349 -2.38(-5.10%)
Sep 02, 2020 47.37 47.88 45.64 46.68 611,001 -0.70(-1.48%)
Sep 01, 2020 46.12 47.56 45.94 47.38 626,529 +1.12(+2.41%)
Aug 31, 2020 47.74 47.74 46.26 46.27 651,385 -1.47(-3.08%)
Aug 28, 2020 46.99 47.89 46.74 47.74 392,996 +0.85(+1.81%)
Aug 27, 2020 46.64 47.19 45.92 46.89 541,794 +0.30(+0.64%)
Aug 26, 2020 46.37 46.72 45.62 46.59 470,907 +0.29(+0.62%)
Aug 25, 2020 46.31 46.58 45.37 46.31 431,535 +0.27(+0.58%)
Aug 24, 2020 45.57 46.69 45.08 46.04 498,637 +0.98(+2.17%)
Aug 21, 2020 45.25 45.64 44.40 45.06 506,612 -0.78(-1.70%)
Aug 20, 2020 45.45 46.18 45.04 45.84 579,285 -0.35(-0.75%)
Aug 19, 2020 46.21 46.73 45.86 46.19 815,477 +0.00(+0.00%)
Aug 18, 2020 46.31 46.57 45.68 46.19 728,342 +0.21(+0.45%)
Aug 17, 2020 46.81 47.19 45.66 45.98 770,534 -0.79(-1.69%)
Aug 14, 2020 46.91 47.68 45.77 46.77 1,624,439 +0.20(+0.42%)
Aug 13, 2020 47.12 49.25 45.63 46.57 2,518,340 +3.22(+7.43%)
Aug 12, 2020 43.75 44.34 42.98 43.35 903,117 +0.47(+1.11%)
Aug 11, 2020 43.77 44.63 42.63 42.88 875,988 -0.07(-0.16%)
Aug 10, 2020 42.07 43.20 42.07 42.95 557,344 +1.06(+2.52%)
Aug 07, 2020 40.82 42.02 40.60 41.89 543,572 +1.05(+2.56%)
Aug 06, 2020 41.05 41.05 40.32 40.84 386,820 -0.38(-0.91%)
Aug 05, 2020 40.27 41.51 39.99 41.22 716,269 +1.72(+4.35%)
Aug 04, 2020 38.42 39.75 38.32 39.50 648,480 +0.64(+1.65%)
Aug 03, 2020 38.51 39.24 37.90 38.86 621,755 +0.47(+1.23%)
Jul 31, 2020 38.41 38.80 37.25 38.39 670,554 -0.48(-1.24%)
Jul 30, 2020 38.99 39.43 38.40 38.87 536,847 -1.06(-2.65%)
Jul 29, 2020 40.01 40.11 39.31 39.93 746,247 +0.20(+0.50%)
Jul 28, 2020 41.48 41.74 39.68 39.73 730,963 -2.04(-4.89%)
Jul 27, 2020 42.23 42.46 41.25 41.77 932,880 -0.49(-1.17%)
Jul 24, 2020 42.57 42.64 41.51 42.27 648,682 -0.33(-0.77%)
Jul 23, 2020 42.79 43.23 42.28 42.59 891,545 -0.62(-1.44%)
Jul 22, 2020 42.41 43.52 42.09 43.21 972,311 +0.70(+1.65%)
Jul 21, 2020 42.24 43.53 42.24 42.51 744,010 +0.41(+0.99%)
Jul 20, 2020 42.38 42.66 41.67 42.10 1,054,957 -0.41(-0.98%)
Jul 17, 2020 41.65 42.82 41.33 42.51 939,404 +1.13(+2.72%)
Jul 16, 2020 40.55 41.62 40.12 41.39 1,215,526 +0.56(+1.38%)
Jul 15, 2020 38.74 40.98 38.60 40.82 1,775,097 +3.54(+9.48%)
Jul 14, 2020 35.75 37.38 35.62 37.29 1,004,008 +1.32(+3.68%)
Jul 13, 2020 35.88 36.82 35.16 35.97 1,154,922 +0.68(+1.93%)
Jul 10, 2020 34.53 35.47 34.04 35.28 2,064,928 +0.72(+2.09%)
Jul 09, 2020 34.45 34.86 33.19 34.56 2,783,062 +0.39(+1.16%)
Jul 08, 2020 32.99 34.23 32.66 34.17 1,625,388 +1.33(+4.06%)
Jul 07, 2020 33.34 33.41 32.46 32.84 1,864,812 -1.21(-3.57%)
Jul 06, 2020 32.72 34.21 32.38 34.05 1,593,506 +2.27(+7.15%)
Jul 02, 2020 33.17 33.98 31.64 31.78 1,242,784 -0.39(-1.20%)
Jul 01, 2020 34.68 35.20 32.14 32.16 1,254,887 -2.51(-7.23%)
Jun 30, 2020 34.23 34.87 33.50 34.67 1,047,414 +0.30(+0.86%)
Jun 29, 2020 34.40 35.15 33.88 34.38 1,415,227 +0.87(+2.59%)
Jun 26, 2020 36.13 36.64 33.32 33.51 6,159,444 -3.21(-8.74%)
Jun 25, 2020 34.91 36.85 34.03 36.72 2,468,299 +1.35(+3.83%)
Jun 24, 2020 36.15 36.54 34.60 35.36 2,404,215 -1.39(-3.79%)
Jun 23, 2020 37.91 37.91 36.22 36.76 1,469,584 -1.51(-3.95%)
Jun 22, 2020 37.09 38.53 36.65 38.27 2,368,509 +1.11(+2.98%)
Jun 19, 2020 38.72 39.03 35.69 37.16 2,003,158 -0.70(-1.85%)
Jun 18, 2020 38.37 38.90 37.42 37.86 1,011,140 -0.94(-2.42%)
Jun 17, 2020 40.09 40.48 38.67 38.80 1,169,012 -1.21(-3.04%)
Jun 16, 2020 39.68 40.82 39.20 40.02 2,000,896 +2.49(+6.63%)
Jun 15, 2020 34.60 37.79 34.54 37.53 1,118,431 +0.99(+2.70%)
Jun 12, 2020 36.24 37.10 35.15 36.54 1,623,224 +2.25(+6.57%)
Jun 11, 2020 34.87 35.05 33.59 34.29 1,403,542 -2.99(-8.03%)
Jun 10, 2020 38.23 38.48 36.54 37.28 998,595 -0.70(-1.85%)
Jun 09, 2020 38.34 38.97 37.54 37.98 830,765 -1.90(-4.75%)
Jun 08, 2020 41.45 41.93 39.68 39.88 1,276,515 +0.16(+0.40%)
Jun 05, 2020 40.74 41.88 39.35 39.72 1,504,647 +1.91(+5.04%)
Jun 04, 2020 36.76 37.91 35.98 37.81 1,111,867 +0.90(+2.43%)
Jun 03, 2020 36.64 38.65 36.22 36.91 1,242,519 +1.30(+3.66%)
Jun 02, 2020 34.50 36.03 34.30 35.61 1,009,032 +1.63(+4.79%)
Jun 01, 2020 32.36 34.52 32.16 33.98 1,169,628 +1.10(+3.33%)
May 29, 2020 31.09 33.12 30.81 32.89 1,145,067 +1.11(+3.48%)
May 28, 2020 33.48 33.48 31.67 31.78 806,363 -1.25(-3.80%)
May 27, 2020 31.89 33.25 31.47 33.03 1,136,400 +2.54(+8.32%)
May 26, 2020 28.93 30.90 28.81 30.50 1,237,025 +3.14(+11.48%)
May 22, 2020 27.65 27.67 26.67 27.35 512,789 -0.11(-0.40%)
May 21, 2020 27.23 28.05 26.96 27.46 692,410 +0.10(+0.36%)
May 20, 2020 26.77 27.79 26.70 27.36 855,469 +1.20(+4.61%)
May 19, 2020 27.55 27.79 25.75 26.16 776,582 -1.59(-5.73%)
May 18, 2020 26.97 28.30 26.67 27.75 1,359,600 +2.39(+9.42%)
May 15, 2020 24.62 25.76 24.18 25.36 958,441 +0.58(+2.35%)
May 14, 2020 22.99 25.27 21.90 24.78 677,007 +0.85(+3.55%)
May 13, 2020 25.18 25.23 23.46 23.93 1,071,863 -1.60(-6.27%)
May 12, 2020 26.36 26.79 25.47 25.53 783,184 -1.08(-4.05%)
May 11, 2020 26.66 27.09 25.28 26.60 808,560 -0.77(-2.81%)
May 08, 2020 26.47 27.63 26.35 27.37 773,841 +1.42(+5.48%)
May 07, 2020 25.44 26.37 25.44 25.95 717,207 +0.84(+3.34%)
May 06, 2020 25.68 26.26 24.73 25.11 848,481 -0.49(-1.93%)
May 05, 2020 26.45 28.14 25.44 25.61 849,993 +0.08(+0.31%)
May 04, 2020 27.08 27.09 24.71 25.53 1,206,013 -1.09(-4.08%)
May 01, 2020 25.49 26.66 24.50 26.61 1,284,605 +1.07(+4.17%)
Apr 30, 2020 27.75 28.56 24.53 25.55 2,629,491 -3.21(-11.16%)
Apr 29, 2020 28.15 29.39 27.48 28.76 1,230,992 +1.81(+6.71%)
Apr 28, 2020 25.90 27.29 25.53 26.95 1,092,452 +2.26(+9.16%)
Apr 27, 2020 23.21 24.94 23.06 24.69 979,949 +1.94(+8.51%)
Apr 24, 2020 22.19 22.94 21.78 22.75 745,285 +0.69(+3.13%)
Apr 23, 2020 21.96 22.86 21.71 22.06 768,140 +0.40(+1.82%)
Apr 22, 2020 22.97 23.22 21.59 21.67 698,641 -0.44(-2.01%)
Apr 21, 2020 22.12 22.43 21.70 22.11 719,754 -0.79(-3.45%)
Apr 20, 2020 23.09 23.86 22.29 22.90 765,395 -1.17(-4.84%)
Apr 17, 2020 23.56 24.17 23.28 24.07 1,098,891 +1.69(+7.55%)
Apr 16, 2020 23.28 23.39 21.82 22.38 1,095,735 -1.10(-4.67%)
Apr 15, 2020 23.58 24.14 22.64 23.47 889,168 -1.52(-6.08%)
Apr 14, 2020 26.34 26.67 24.00 24.99 717,612 -0.71(-2.77%)
Apr 13, 2020 26.91 26.91 24.81 25.71 705,767 -0.45(-1.74%)
Apr 09, 2020 25.67 27.41 25.11 26.16 1,358,830 +1.66(+6.77%)
Apr 08, 2020 23.70 24.64 22.74 24.50 892,141 +1.25(+5.40%)
Apr 07, 2020 25.68 26.34 22.97 23.25 2,028,203 -0.68(-2.85%)
Apr 06, 2020 22.87 24.15 22.38 23.93 833,673 +2.73(+12.86%)
Apr 03, 2020 22.36 22.52 20.11 21.20 807,460 -1.26(-5.63%)
Apr 02, 2020 21.99 22.66 20.21 22.47 936,560 +0.39(+1.79%)
Apr 01, 2020 20.82 23.07 20.62 22.07 1,366,617 -0.49(-2.19%)
Mar 31, 2020 22.00 23.04 21.65 22.57 835,132 +0.56(+2.56%)
Mar 30, 2020 22.59 22.98 20.98 22.00 1,062,961 -0.67(-2.96%)
Mar 27, 2020 24.74 24.88 22.09 22.67 975,656 -3.34(-12.83%)
Mar 26, 2020 25.30 26.95 24.54 26.01 1,106,562 +1.22(+4.94%)
Mar 25, 2020 22.17 25.80 21.28 24.79 1,638,878 +3.02(+13.88%)
Mar 24, 2020 20.03 21.99 19.77 21.77 1,546,562 +3.35(+18.18%)
Mar 23, 2020 16.99 19.12 16.20 18.42 1,245,886 +1.00(+5.73%)
Mar 20, 2020 17.79 18.86 16.82 17.42 1,298,174 +0.25(+1.44%)
Mar 19, 2020 15.17 17.62 14.33 17.17 1,794,529 +1.60(+10.27%)
Mar 18, 2020 20.27 20.27 13.35 15.57 1,846,975 -6.58(-29.69%)
Mar 17, 2020 22.09 22.23 19.26 22.15 2,266,115 +0.37(+1.68%)
Mar 16, 2020 21.66 23.41 20.86 21.79 1,500,778 -3.38(-13.42%)
Mar 13, 2020 27.02 27.11 23.43 25.16 1,060,108 -0.05(-0.20%)
Mar 12, 2020 25.64 27.55 22.24 25.21 1,569,113 -2.92(-10.39%)
Mar 11, 2020 30.42 30.75 27.59 28.14 1,453,411 -3.42(-10.83%)
Mar 10, 2020 28.58 31.67 28.35 31.55 2,090,262 +4.72(+17.59%)
Mar 09, 2020 29.84 30.73 26.74 26.83 1,814,638 -6.57(-19.66%)
Mar 06, 2020 34.60 34.60 31.89 33.40 1,806,913 -2.00(-5.66%)
Mar 05, 2020 37.44 37.77 34.78 35.40 1,304,928 -3.29(-8.50%)
Mar 04, 2020 39.05 39.32 37.65 38.69 1,173,649 +0.15(+0.38%)
Mar 03, 2020 41.05 41.25 37.72 38.54 1,501,315 -2.51(-6.11%)
Mar 02, 2020 40.43 41.35 38.67 41.05 1,272,077 +0.99(+2.47%)
Feb 28, 2020 39.92 41.21 39.33 40.06 1,186,584 -1.04(-2.52%)
Feb 27, 2020 41.90 43.08 41.07 41.10 1,061,158 -1.99(-4.63%)
Feb 26, 2020 43.72 44.71 42.81 43.10 901,142 -0.10(-0.23%)
Feb 25, 2020 45.66 45.83 42.67 43.20 896,511 -2.48(-5.43%)
Feb 24, 2020 46.09 46.71 45.36 45.67 971,867 -2.02(-4.24%)
Feb 21, 2020 47.89 47.90 47.04 47.70 609,089 -0.47(-0.98%)
Feb 20, 2020 48.09 48.58 47.98 48.17 636,800 -0.15(-0.31%)
Feb 19, 2020 47.70 48.39 47.58 48.32 742,517 +0.96(+2.02%)
Feb 18, 2020 47.59 48.05 47.27 47.36 934,992 -0.39(-0.81%)
Feb 14, 2020 47.59 48.32 47.28 47.75 878,850 +0.03(+0.06%)
Feb 13, 2020 47.30 47.85 46.42 47.72 648,294 +0.58(+1.24%)
Feb 12, 2020 47.30 48.70 47.05 47.14 667,233 +0.38(+0.80%)
Feb 11, 2020 46.88 47.33 46.57 46.76 761,024 +0.08(+0.17%)
Feb 10, 2020 47.08 47.24 46.24 46.68 779,497 -0.56(-1.19%)
Feb 07, 2020 48.39 48.39 47.17 47.24 572,938 -1.36(-2.80%)
Feb 06, 2020 49.85 49.88 48.45 48.61 770,332 -0.97(-1.95%)
Feb 05, 2020 48.64 49.59 48.21 49.57 1,289,026 +1.48(+3.08%)
Feb 04, 2020 48.88 48.98 48.02 48.09 1,422,236 +0.20(+0.41%)
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.