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 (%)
May 30, 2003 4.790 4.908 4.790 4.878 7,999 +0.14(+2.92%)
May 29, 2003 4.730 4.839 4.711 4.740 11,746 +0.02(+0.42%)
May 28, 2003 4.681 4.760 4.612 4.720 24,505 +0.04(+0.84%)
May 27, 2003 4.661 4.681 4.602 4.681 13,164 +0.04(+0.85%)
May 23, 2003 4.641 4.651 4.641 4.641 6,582 +0.02(+0.43%)
May 22, 2003 4.592 4.622 4.572 4.622 10,632 +0.00(+0.00%)
May 21, 2003 4.562 4.622 4.553 4.622 3,037 +0.03(+0.65%)
May 20, 2003 4.503 4.612 4.503 4.592 3,544 +0.05(+1.09%)
May 19, 2003 4.641 4.681 4.503 4.543 15,898 -0.15(-3.16%)
May 16, 2003 4.740 4.819 4.641 4.691 10,429 -0.13(-2.66%)
May 15, 2003 4.622 4.869 4.622 4.819 13,872 +0.23(+4.95%)
May 14, 2003 4.740 4.740 4.592 4.592 10,227 +0.07(+1.53%)
May 13, 2003 4.523 4.572 4.276 4.523 20,151 -0.07(-1.51%)
May 12, 2003 4.444 4.592 4.444 4.592 3,139 +0.09(+1.97%)
May 09, 2003 4.444 4.543 4.434 4.503 12,050 +0.14(+3.17%)
May 08, 2003 4.345 4.365 4.246 4.365 31,289 -0.02(-0.45%)
May 07, 2003 4.207 4.414 4.207 4.385 12,961 +0.18(+4.23%)
May 06, 2003 4.148 4.246 4.079 4.207 5,366 +0.10(+2.40%)
May 05, 2003 4.148 4.158 4.098 4.108 19,847 -0.04(-0.95%)
May 02, 2003 4.148 4.246 4.148 4.148 42,631 -0.04(-0.94%)
May 01, 2003 4.286 4.296 4.187 4.187 2,227 -0.10(-2.30%)
Apr 30, 2003 4.375 4.444 4.276 4.286 10,227 -0.06(-1.36%)
Apr 29, 2003 4.345 4.424 4.345 4.345 10,531 +0.00(+0.00%)
Apr 28, 2003 4.118 4.345 4.118 4.345 25,821 +0.25(+6.02%)
Apr 25, 2003 4.098 4.138 4.049 4.098 18,733 +0.02(+0.48%)
Apr 24, 2003 3.703 4.088 3.703 4.079 85,059 +0.36(+9.55%)
Apr 23, 2003 3.545 3.723 3.545 3.723 29,770 +0.28(+8.02%)
Apr 22, 2003 3.506 3.506 3.437 3.447 10,429 -0.02(-0.57%)
Apr 21, 2003 3.654 3.654 3.456 3.466 17,720 -0.09(-2.50%)
Apr 17, 2003 3.427 3.555 3.358 3.555 26,733 +0.14(+4.05%)
Apr 16, 2003 3.456 3.496 3.407 3.417 10,531 +0.02(+0.58%)
Apr 15, 2003 3.506 3.506 3.358 3.397 24,606 -0.14(-3.91%)
Apr 14, 2003 3.555 3.555 3.377 3.535 89,819 +0.03(+0.84%)
Apr 11, 2003 3.802 3.802 3.456 3.506 38,175 -0.25(-6.58%)
Apr 10, 2003 3.891 3.891 3.753 3.753 4,759 -0.09(-2.31%)
Apr 09, 2003 3.851 3.950 3.792 3.842 5,569 -0.01(-0.26%)
Apr 08, 2003 3.763 3.851 3.753 3.851 5,265 +0.10(+2.63%)
Apr 07, 2003 3.911 3.940 3.684 3.753 26,530 -0.06(-1.55%)
Apr 04, 2003 3.851 3.871 3.763 3.812 8,404 +0.01(+0.26%)
Apr 03, 2003 3.851 3.901 3.605 3.802 11,138 +0.00(+0.00%)
Apr 02, 2003 3.684 3.812 3.684 3.802 17,417 +0.22(+6.06%)
Apr 01, 2003 3.437 3.802 3.377 3.585 34,125 +0.13(+3.71%)
Mar 31, 2003 3.713 3.763 3.456 3.456 34,834 -0.26(-6.91%)
Mar 28, 2003 3.723 3.812 3.693 3.713 15,189 -0.01(-0.27%)
Mar 27, 2003 3.654 3.753 3.456 3.723 35,846 +0.06(+1.62%)
Mar 26, 2003 3.970 3.970 3.664 3.664 13,062 -0.31(-7.71%)
Mar 25, 2003 3.891 3.970 3.851 3.970 11,746 +0.00(+0.00%)
Mar 24, 2003 3.950 4.059 3.901 3.970 12,961 +0.02(+0.50%)
Mar 21, 2003 3.901 4.049 3.812 3.950 26,530 +0.01(+0.25%)
Mar 20, 2003 3.901 3.950 3.654 3.940 12,860 -0.02(-0.50%)
Mar 19, 2003 4.039 4.039 3.861 3.960 14,986 -0.07(-1.72%)
Mar 18, 2003 3.881 4.029 3.881 4.029 16,910 +0.13(+3.29%)
Mar 17, 2003 3.753 3.950 3.654 3.901 17,822 +0.15(+3.95%)
Mar 14, 2003 3.881 3.881 3.743 3.753 8,505 -0.09(-2.31%)
Mar 13, 2003 3.456 3.842 3.417 3.842 23,593 +0.44(+13.08%)
Mar 12, 2003 3.397 3.397 3.279 3.397 10,733 -0.01(-0.29%)
Mar 11, 2003 3.506 3.595 3.358 3.407 15,189 -0.10(-2.82%)
Mar 10, 2003 3.654 3.654 3.506 3.506 20,049 -0.15(-4.05%)
Mar 07, 2003 3.654 3.792 3.654 3.654 4,151 +0.01(+0.27%)
Mar 06, 2003 3.782 3.812 3.605 3.644 25,821 -0.14(-3.66%)
Mar 05, 2003 3.851 3.861 3.763 3.782 6,582 -0.12(-3.04%)
Mar 04, 2003 3.891 3.901 3.782 3.901 10,632 +0.02(+0.51%)
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.