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 (%)
Oct 31, 2003 6.893 7.012 6.824 6.893 39,289 -0.06(-0.85%)
Oct 30, 2003 7.130 7.130 6.942 6.952 21,062 -0.06(-0.85%)
Oct 29, 2003 7.140 7.288 6.962 7.012 31,897 -0.15(-2.07%)
Oct 28, 2003 6.893 7.061 6.893 7.160 85,667 +0.30(+4.32%)
Oct 27, 2003 6.419 6.863 6.409 6.863 26,125 +0.50(+7.92%)
Oct 24, 2003 6.271 6.449 6.192 6.360 14,075 +0.09(+1.42%)
Oct 23, 2003 6.123 6.320 6.123 6.271 41,416 +0.15(+2.42%)
Oct 22, 2003 6.301 6.301 5.955 6.123 35,846 -0.25(-3.88%)
Oct 21, 2003 6.380 6.439 6.350 6.370 7,189 +0.05(+0.78%)
Oct 20, 2003 6.271 6.340 6.152 6.320 10,429 +0.13(+2.07%)
Oct 17, 2003 6.261 6.310 6.113 6.192 15,290 -0.12(-1.88%)
Oct 16, 2003 6.044 6.261 6.044 6.310 9,518 +0.23(+3.73%)
Oct 15, 2003 6.320 6.320 6.083 6.083 7,493 -0.17(-2.69%)
Oct 14, 2003 6.221 6.320 6.221 6.251 8,202 +0.12(+1.93%)
Oct 13, 2003 5.728 6.133 5.866 6.133 31,998 +0.40(+7.07%)
Oct 10, 2003 5.659 5.728 5.530 5.728 10,126 +0.03(+0.52%)
Oct 09, 2003 5.580 5.886 5.580 5.698 12,860 +0.16(+2.85%)
Oct 08, 2003 5.836 5.836 5.510 5.540 10,227 -0.28(-4.75%)
Oct 07, 2003 5.975 5.975 5.580 5.817 18,328 -0.11(-1.83%)
Oct 06, 2003 5.678 5.925 5.599 5.925 17,923 +0.28(+4.90%)
Oct 03, 2003 5.481 5.649 5.481 5.649 12,353 +0.21(+3.81%)
Oct 02, 2003 5.313 5.461 5.303 5.441 9,619 +0.10(+1.85%)
Oct 01, 2003 5.165 5.343 5.135 5.343 16,910 +0.18(+3.44%)
Sep 30, 2003 5.185 5.185 5.115 5.165 19,239 -0.16(-2.97%)
Sep 29, 2003 4.987 5.323 4.987 5.323 25,517 +0.27(+5.27%)
Sep 26, 2003 5.017 5.165 4.997 5.056 18,834 +0.02(+0.39%)
Sep 25, 2003 5.234 5.234 4.987 5.036 27,138 -0.25(-4.67%)
Sep 24, 2003 5.313 5.412 5.283 5.283 9,316 -0.13(-2.37%)
Sep 23, 2003 5.589 5.639 5.333 5.412 15,493 -0.23(-4.03%)
Sep 22, 2003 5.530 5.728 5.520 5.639 33,517 +0.04(+0.71%)
Sep 19, 2003 5.471 5.609 5.471 5.599 12,961 +0.02(+0.35%)
Sep 18, 2003 5.550 5.649 5.481 5.580 22,378 +0.09(+1.62%)
Sep 17, 2003 5.678 5.678 5.501 5.491 33,821 -0.09(-1.59%)
Sep 16, 2003 5.333 5.580 5.323 5.580 22,277 +0.35(+6.60%)
Sep 15, 2003 5.234 5.313 5.165 5.234 57,111 -0.10(-1.85%)
Sep 12, 2003 5.382 5.461 5.313 5.333 13,164 -0.12(-2.17%)
Sep 11, 2003 5.343 5.451 5.273 5.451 14,075 +0.12(+2.22%)
Sep 10, 2003 5.629 5.639 5.234 5.333 45,162 -0.36(-6.25%)
Sep 09, 2003 5.826 5.826 5.678 5.688 14,176 -0.17(-2.87%)
Sep 08, 2003 5.965 5.994 5.817 5.856 14,379 -0.10(-1.66%)
Sep 05, 2003 5.984 6.103 5.955 5.955 13,265 -0.06(-0.99%)
Sep 04, 2003 5.984 6.064 5.955 6.014 28,758 +0.05(+0.83%)
Sep 03, 2003 5.886 6.152 5.817 5.965 58,427 +0.04(+0.67%)
Sep 02, 2003 5.896 5.955 5.757 5.925 28,150 +0.05(+0.84%)
Aug 29, 2003 5.629 5.915 5.629 5.876 19,644 +0.20(+3.48%)
Aug 28, 2003 5.678 5.698 5.530 5.678 22,176 +0.05(+0.88%)
Aug 27, 2003 5.520 5.678 5.431 5.629 33,517 +0.12(+2.15%)
Aug 26, 2003 5.580 5.629 5.431 5.510 17,315 -0.13(-2.28%)
Aug 25, 2003 5.826 5.826 5.580 5.639 32,808 -0.19(-3.22%)
Aug 22, 2003 5.886 5.886 5.807 5.826 39,694 -0.06(-1.01%)
Aug 21, 2003 5.777 5.886 5.747 5.886 15,087 +0.03(+0.51%)
Aug 20, 2003 5.876 5.876 5.797 5.856 45,871 -0.05(-0.84%)
Aug 19, 2003 5.826 5.915 5.777 5.905 13,974 +0.14(+2.40%)
Aug 18, 2003 5.777 5.846 5.728 5.767 12,353 +0.05(+0.86%)
Aug 15, 2003 5.678 5.777 5.629 5.718 16,100 +0.04(+0.70%)
Aug 14, 2003 5.530 5.678 5.530 5.678 8,607 +0.15(+2.68%)
Aug 13, 2003 5.481 5.530 5.333 5.530 34,226 +0.10(+1.82%)
Aug 12, 2003 5.352 5.431 5.293 5.431 9,518 +0.10(+1.85%)
Aug 11, 2003 5.273 5.422 5.273 5.333 18,125 +0.10(+1.89%)
Aug 08, 2003 5.431 5.431 5.234 5.234 15,695 -0.12(-2.21%)
Aug 07, 2003 5.382 5.402 5.224 5.352 28,859 +0.02(+0.37%)
Aug 06, 2003 5.194 5.382 5.155 5.333 19,644 +0.15(+2.86%)
Aug 05, 2003 5.234 5.333 5.106 5.185 35,340 +0.00(+0.00%)
Aug 04, 2003 5.086 5.283 4.948 5.185 76,452 +0.05(+0.96%)
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.