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

Wesco International (NY: WCC )

185.05 +3.12 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 29, 2003 5.633 5.919 5.633 5.880 19,632 +0.20(+3.48%)
Aug 28, 2003 5.682 5.702 5.534 5.682 22,162 +0.05(+0.88%)
Aug 27, 2003 5.524 5.682 5.435 5.633 33,496 +0.12(+2.15%)
Aug 26, 2003 5.583 5.633 5.435 5.514 17,304 -0.13(-2.28%)
Aug 25, 2003 5.830 5.830 5.583 5.642 32,787 -0.19(-3.22%)
Aug 22, 2003 5.889 5.889 5.810 5.830 39,669 -0.06(-1.01%)
Aug 21, 2003 5.781 5.889 5.751 5.889 15,078 +0.03(+0.51%)
Aug 20, 2003 5.880 5.880 5.801 5.860 45,842 -0.05(-0.84%)
Aug 19, 2003 5.830 5.919 5.781 5.909 13,965 +0.14(+2.40%)
Aug 18, 2003 5.781 5.850 5.731 5.771 12,346 +0.05(+0.86%)
Aug 15, 2003 5.682 5.781 5.633 5.721 16,090 +0.04(+0.70%)
Aug 14, 2003 5.534 5.682 5.534 5.682 8,601 +0.15(+2.68%)
Aug 13, 2003 5.484 5.534 5.336 5.534 34,204 +0.10(+1.82%)
Aug 12, 2003 5.356 5.435 5.297 5.435 9,512 +0.10(+1.85%)
Aug 11, 2003 5.277 5.425 5.277 5.336 18,114 +0.10(+1.89%)
Aug 08, 2003 5.435 5.435 5.237 5.237 15,685 -0.12(-2.21%)
Aug 07, 2003 5.386 5.405 5.227 5.356 28,841 +0.02(+0.37%)
Aug 06, 2003 5.198 5.386 5.158 5.336 19,632 +0.15(+2.86%)
Aug 05, 2003 5.237 5.336 5.109 5.188 35,317 +0.00(+0.00%)
Aug 04, 2003 5.089 5.287 4.951 5.188 76,404 +0.05(+0.96%)
Aug 01, 2003 5.405 5.405 5.148 5.138 16,798 -0.27(-4.94%)
Jul 31, 2003 5.208 5.435 5.168 5.405 30,966 +0.27(+5.19%)
Jul 30, 2003 5.978 5.978 4.901 5.138 103,120 -0.84(-14.05%)
Jul 29, 2003 6.048 6.057 5.712 5.978 48,777 -0.05(-0.82%)
Jul 28, 2003 6.008 6.028 6.008 6.028 14,673 +0.05(+0.83%)
Jul 25, 2003 6.028 6.028 5.978 5.978 13,762 -0.05(-0.82%)
Jul 24, 2003 6.077 6.166 5.969 6.028 25,805 -0.04(-0.65%)
Jul 23, 2003 5.998 6.067 5.791 6.067 34,710 +0.14(+2.33%)
Jul 22, 2003 6.028 6.038 5.534 5.929 65,677 -0.10(-1.64%)
Jul 21, 2003 6.077 6.117 5.998 6.028 49,283 -0.10(-1.61%)
Jul 18, 2003 6.146 6.146 6.028 6.127 15,786 -0.06(-0.96%)
Jul 17, 2003 5.969 6.225 5.969 6.186 16,191 +0.22(+3.64%)
Jul 16, 2003 6.008 6.206 5.929 5.969 51,509 -0.02(-0.33%)
Jul 15, 2003 5.909 6.127 5.880 5.988 51,307 +0.16(+2.71%)
Jul 14, 2003 5.346 5.919 5.346 5.830 69,725 +0.42(+7.66%)
Jul 11, 2003 5.810 5.959 5.346 5.415 39,264 -0.36(-6.16%)
Jul 10, 2003 5.978 5.978 5.702 5.771 41,288 -0.24(-3.95%)
Jul 09, 2003 6.255 6.255 5.870 6.008 49,181 -0.28(-4.40%)
Jul 08, 2003 6.374 6.433 6.225 6.285 26,412 -0.04(-0.62%)
Jul 07, 2003 6.522 6.650 6.275 6.324 32,686 -0.15(-2.29%)
Jul 03, 2003 6.868 6.986 6.473 6.473 22,567 -0.44(-6.43%)
Jul 02, 2003 6.769 7.214 6.769 6.917 84,601 +0.25(+3.70%)
Jul 01, 2003 6.028 6.818 6.028 6.670 119,817 +0.74(+12.50%)
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%)
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.