Skip to main content

Wesco International (NY: WCC )

172.66 +5.97 (+3.58%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 52.65 52.89 52.10 52.26 254,646 -0.59(-1.12%)
Dec 29, 2011 52.05 52.97 51.58 52.85 244,704 +1.06(+2.06%)
Dec 28, 2011 53.02 53.02 51.42 51.79 247,234 -1.18(-2.23%)
Dec 27, 2011 52.82 53.37 52.60 52.97 139,350 -0.11(-0.20%)
Dec 23, 2011 53.08 53.56 52.52 53.08 223,353 +1.47(+2.85%)
Dec 21, 2011 50.85 51.68 50.05 51.61 739,404 +0.69(+1.36%)
Dec 20, 2011 49.22 51.00 49.22 50.92 540,079 +2.69(+5.58%)
Dec 19, 2011 48.95 49.10 48.02 48.23 477,771 -0.31(-0.63%)
Dec 16, 2011 48.71 49.20 48.11 48.53 567,050 +0.39(+0.82%)
Dec 15, 2011 48.80 49.04 47.85 48.14 808,529 +0.23(+0.47%)
Dec 14, 2011 49.45 49.45 47.77 47.91 633,376 -1.89(-3.80%)
Dec 13, 2011 50.88 51.58 49.16 49.80 655,534 -0.61(-1.21%)
Dec 12, 2011 49.91 50.50 49.40 50.42 550,195 -0.38(-0.76%)
Dec 09, 2011 50.08 51.00 49.57 50.80 477,756 +1.09(+2.20%)
Dec 08, 2011 50.52 51.02 49.56 49.71 419,835 -1.50(-2.93%)
Dec 07, 2011 50.96 51.56 50.23 51.20 308,540 -0.24(-0.46%)
Dec 06, 2011 51.02 51.73 50.63 51.44 422,651 +0.29(+0.56%)
Dec 05, 2011 52.27 52.37 50.70 51.15 602,005 +0.02(+0.04%)
Dec 02, 2011 50.92 51.67 50.92 51.13 631,876 +0.64(+1.27%)
Dec 01, 2011 50.23 51.26 49.88 50.49 667,460 +0.26(+0.51%)
Nov 30, 2011 48.32 50.25 45.55 50.24 1,018,725 +3.82(+8.22%)
Nov 29, 2011 47.14 47.66 46.29 46.42 534,717 -0.67(-1.42%)
Nov 28, 2011 46.70 47.18 46.25 47.09 425,782 +2.22(+4.94%)
Nov 25, 2011 44.48 45.47 44.14 44.87 257,170 +0.18(+0.40%)
Nov 23, 2011 45.61 45.96 44.57 44.70 558,243 -1.51(-3.26%)
Nov 22, 2011 47.42 47.55 46.05 46.21 880,787 -1.49(-3.12%)
Nov 21, 2011 47.15 48.51 46.70 47.69 654,507 -0.47(-0.98%)
Nov 18, 2011 48.41 48.70 47.96 48.17 332,078 -0.09(-0.18%)
Nov 17, 2011 49.31 49.71 47.83 48.26 553,074 -1.20(-2.43%)
Nov 16, 2011 48.27 50.57 48.05 49.46 824,178 +0.76(+1.56%)
Nov 15, 2011 48.55 49.30 47.70 48.70 707,882 -0.27(-0.54%)
Nov 14, 2011 49.36 49.97 48.13 48.97 1,065,895 -0.81(-1.62%)
Nov 11, 2011 48.93 50.21 48.91 49.77 498,861 +1.62(+3.36%)
Nov 10, 2011 48.15 48.80 47.19 48.16 700,376 +1.01(+2.13%)
Nov 09, 2011 47.28 48.79 46.72 47.15 701,551 -1.82(-3.72%)
Nov 08, 2011 48.86 49.59 47.82 48.98 554,757 +0.26(+0.53%)
Nov 07, 2011 49.00 49.23 47.44 48.72 338,995 -0.32(-0.64%)
Nov 04, 2011 48.36 49.64 47.81 49.04 800,773 +0.37(+0.77%)
Nov 03, 2011 47.57 48.98 46.95 48.66 767,232 +1.84(+3.94%)
Nov 02, 2011 47.08 47.22 46.02 46.82 444,145 +0.76(+1.65%)
Nov 01, 2011 45.33 47.27 44.93 46.06 789,191 -1.72(-3.59%)
Oct 31, 2011 47.31 48.82 46.75 47.77 1,131,527 -1.13(-2.32%)
Oct 28, 2011 49.24 49.47 48.31 48.91 526,344 -0.38(-0.78%)
Oct 27, 2011 48.43 50.02 47.86 49.29 5,113,521 +2.83(+6.09%)
Oct 26, 2011 46.71 46.86 45.03 46.46 619,790 +0.62(+1.35%)
Oct 25, 2011 46.60 47.28 44.79 45.84 873,894 -1.09(-2.33%)
Oct 24, 2011 44.59 46.98 44.54 46.94 955,152 +2.66(+6.01%)
Oct 21, 2011 43.88 44.59 43.08 44.27 991,646 +1.22(+2.84%)
Oct 20, 2011 41.54 43.42 40.42 43.05 2,355,756 +2.83(+7.03%)
Oct 19, 2011 40.42 41.25 40.04 40.22 1,434,388 -0.56(-1.38%)
Oct 18, 2011 39.64 41.13 39.26 40.78 1,116,579 +1.38(+3.50%)
Oct 17, 2011 39.96 40.05 38.98 39.40 781,068 -0.77(-1.91%)
Oct 14, 2011 39.99 40.87 39.43 40.17 562,789 +1.28(+3.30%)
Oct 13, 2011 38.74 39.07 37.95 38.89 568,978 -0.18(-0.45%)
Oct 12, 2011 38.32 39.95 38.07 39.07 690,871 +1.16(+3.07%)
Oct 11, 2011 36.65 38.16 36.65 37.91 505,657 +0.71(+1.91%)
Oct 10, 2011 35.94 37.22 35.94 37.20 432,627 +2.11(+6.01%)
Oct 07, 2011 35.61 36.03 34.76 35.09 897,126 -0.31(-0.86%)
Oct 06, 2011 35.51 35.78 35.00 35.39 810,056 +0.60(+1.73%)
Oct 05, 2011 33.15 35.23 32.83 34.79 684,702 +1.79(+5.44%)
Oct 04, 2011 31.00 33.03 30.64 33.00 1,159,175 +1.36(+4.30%)
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.