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

Wesco International (NY: WCC )

166.59 -7.63 (-4.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2024 174.32 177.04 172.06 172.67 379,528 -2.08(-1.19%)
Jan 30, 2024 172.66 176.31 171.83 174.75 462,562 +1.38(+0.80%)
Jan 29, 2024 170.10 173.79 169.86 173.37 199,438 +2.83(+1.66%)
Jan 26, 2024 173.48 174.50 170.34 170.54 201,750 -1.94(-1.13%)
Jan 25, 2024 172.91 174.14 171.57 172.48 266,690 +2.62(+1.54%)
Jan 24, 2024 174.06 174.18 169.67 169.87 200,337 -2.17(-1.26%)
Jan 23, 2024 176.56 176.90 171.82 172.04 209,455 -2.77(-1.58%)
Jan 22, 2024 174.84 176.46 173.96 174.80 227,378 +1.05(+0.61%)
Jan 19, 2024 171.14 173.82 168.85 173.75 243,279 +2.61(+1.52%)
Jan 18, 2024 170.47 171.91 168.27 171.14 290,318 +2.85(+1.69%)
Jan 17, 2024 167.12 170.36 167.12 168.29 322,331 -0.36(-0.21%)
Jan 16, 2024 167.04 169.12 166.91 168.65 324,576 -0.19(-0.11%)
Jan 12, 2024 174.12 174.31 168.60 168.84 212,815 -2.97(-1.73%)
Jan 11, 2024 171.01 172.24 168.45 171.81 154,202 +0.05(+0.03%)
Jan 10, 2024 171.83 173.10 169.95 171.76 200,521 -0.32(-0.19%)
Jan 09, 2024 169.16 172.28 168.13 172.08 171,699 +0.15(+0.09%)
Jan 08, 2024 168.10 172.25 166.91 171.93 246,527 +3.91(+2.33%)
Jan 05, 2024 167.12 169.93 167.12 168.02 280,727 +0.14(+0.08%)
Jan 04, 2024 167.63 169.83 167.24 167.88 329,260 +0.08(+0.05%)
Jan 03, 2024 169.87 170.52 167.12 167.80 297,970 -4.90(-2.84%)
Jan 02, 2024 171.68 173.88 170.92 172.69 337,334 -0.34(-0.20%)
Dec 29, 2023 175.54 175.92 171.97 173.03 247,105 -3.17(-1.80%)
Dec 28, 2023 174.16 176.55 173.99 176.21 282,880 +1.52(+0.87%)
Dec 27, 2023 176.03 176.28 174.13 174.68 206,951 -0.79(-0.45%)
Dec 26, 2023 175.79 176.69 174.95 175.47 155,634 +0.15(+0.08%)
Dec 22, 2023 174.89 176.85 173.85 175.32 149,878 +0.78(+0.44%)
Dec 21, 2023 173.21 174.67 172.18 174.54 294,982 +3.45(+2.02%)
Dec 20, 2023 174.34 176.59 170.83 171.09 351,825 -3.99(-2.28%)
Dec 19, 2023 175.15 176.44 174.30 175.08 309,583 +1.36(+0.78%)
Dec 18, 2023 175.16 175.16 173.22 173.72 291,468 -0.33(-0.19%)
Dec 15, 2023 175.85 177.22 173.13 174.05 640,188 -2.78(-1.57%)
Dec 14, 2023 171.68 178.77 171.64 176.82 687,190 +8.16(+4.84%)
Dec 13, 2023 166.45 169.96 162.00 168.66 478,371 +2.77(+1.67%)
Dec 12, 2023 165.30 166.81 164.49 165.89 300,835 +0.68(+0.41%)
Dec 11, 2023 159.78 165.45 159.78 165.21 361,936 +5.39(+3.37%)
Dec 08, 2023 156.18 161.16 156.18 159.82 350,422 +3.24(+2.07%)
Dec 07, 2023 157.15 157.82 155.96 156.58 313,200 +0.08(+0.05%)
Dec 06, 2023 160.23 162.62 156.46 156.50 518,888 -1.62(-1.02%)
Dec 05, 2023 160.47 161.13 157.25 158.12 363,131 -3.38(-2.09%)
Dec 04, 2023 159.05 163.38 158.42 161.50 334,722 +0.16(+0.10%)
Dec 01, 2023 155.27 162.15 155.27 161.34 501,475 +6.59(+4.26%)
Nov 30, 2023 155.32 156.30 153.87 154.75 428,055 +0.62(+0.40%)
Nov 29, 2023 152.83 154.90 151.42 154.13 350,930 +3.39(+2.25%)
Nov 28, 2023 152.66 154.19 149.92 150.75 262,370 -2.82(-1.84%)
Nov 27, 2023 152.29 154.70 151.70 153.56 380,842 +0.31(+0.20%)
Nov 24, 2023 152.08 154.45 152.08 153.26 125,757 +1.69(+1.11%)
Nov 22, 2023 151.44 152.82 150.44 151.57 308,535 +0.62(+0.41%)
Nov 21, 2023 151.02 152.19 150.61 150.94 395,100 -1.27(-0.84%)
Nov 20, 2023 150.78 152.82 150.07 152.22 409,728 +1.48(+0.98%)
Nov 17, 2023 147.13 152.07 146.46 150.74 705,131 +4.85(+3.32%)
Nov 16, 2023 145.58 147.69 144.71 145.89 330,258 -0.47(-0.32%)
Nov 15, 2023 147.88 150.05 146.32 146.36 331,442 -1.26(-0.85%)
Nov 14, 2023 143.91 147.77 143.91 147.62 452,294 +7.90(+5.66%)
Nov 13, 2023 139.85 140.40 138.40 139.71 318,398 -0.43(-0.30%)
Nov 10, 2023 137.04 140.87 136.58 140.14 365,880 +3.82(+2.80%)
Nov 09, 2023 137.24 139.59 136.13 136.32 604,232 +0.65(+0.48%)
Nov 08, 2023 137.47 139.18 134.77 135.67 472,002 -1.52(-1.11%)
Nov 07, 2023 137.31 137.82 135.83 137.19 470,066 -1.44(-1.04%)
Nov 06, 2023 141.56 141.99 138.16 138.63 719,565 -3.16(-2.23%)
Nov 03, 2023 137.59 143.75 137.27 141.79 899,941 +6.78(+5.02%)
Nov 02, 2023 137.73 140.47 130.44 135.01 1,048,459 +4.86(+3.73%)
Nov 01, 2023 126.82 130.46 124.88 130.15 890,490 +2.86(+2.25%)
Oct 31, 2023 126.89 128.34 124.17 127.29 420,447 +0.07(+0.05%)
Oct 30, 2023 126.71 127.77 124.45 127.22 393,025 +2.11(+1.69%)
Oct 27, 2023 126.21 127.92 124.72 125.11 518,939 -0.61(-0.48%)
Oct 26, 2023 123.47 126.45 123.09 125.71 548,293 +2.93(+2.39%)
Oct 25, 2023 124.76 124.82 121.43 122.78 455,097 -2.28(-1.83%)
Oct 24, 2023 125.88 126.43 124.14 125.07 589,921 +0.08(+0.06%)
Oct 23, 2023 124.77 126.53 124.06 124.99 631,147 +0.31(+0.25%)
Oct 20, 2023 128.64 129.37 124.24 124.68 969,640 -5.06(-3.90%)
Oct 19, 2023 131.24 133.12 128.91 129.75 499,751 -2.12(-1.60%)
Oct 18, 2023 135.40 135.40 131.06 131.86 557,050 -6.06(-4.39%)
Oct 17, 2023 135.76 140.22 135.34 137.92 571,218 +0.97(+0.71%)
Oct 16, 2023 134.64 137.89 134.43 136.94 588,273 +4.19(+3.16%)
Oct 13, 2023 142.17 142.25 131.22 132.75 1,299,025 -11.64(-8.06%)
Oct 12, 2023 147.34 147.35 142.69 144.39 458,852 -2.36(-1.61%)
Oct 11, 2023 145.72 146.78 144.74 146.75 325,229 +1.07(+0.74%)
Oct 10, 2023 147.96 148.30 144.92 145.68 380,570 -1.21(-0.83%)
Oct 09, 2023 143.72 147.07 143.21 146.89 270,167 +2.36(+1.64%)
Oct 06, 2023 140.97 146.68 139.74 144.53 478,388 +5.69(+4.10%)
Oct 05, 2023 139.38 140.01 137.14 138.84 386,919 -0.75(-0.53%)
Oct 04, 2023 137.10 140.17 135.75 139.59 533,088 +2.55(+1.86%)
Oct 03, 2023 139.73 140.93 136.86 137.03 456,388 -3.38(-2.40%)
Oct 02, 2023 142.64 143.15 139.35 140.41 563,675 -2.39(-1.68%)
Sep 29, 2023 146.86 147.88 142.57 142.80 563,665 -2.42(-1.67%)
Sep 28, 2023 144.55 146.76 143.21 145.22 524,501 +0.71(+0.49%)
Sep 27, 2023 146.95 147.82 143.38 144.51 560,514 -0.97(-0.67%)
Sep 26, 2023 144.82 147.14 144.69 145.48 411,254 -0.91(-0.62%)
Sep 25, 2023 145.48 146.66 145.81 146.40 320,576 +0.30(+0.20%)
Sep 22, 2023 145.60 147.65 145.12 146.10 410,590 +0.59(+0.40%)
Sep 21, 2023 148.34 148.94 145.46 145.51 342,636 -3.97(-2.66%)
Sep 20, 2023 152.60 154.50 149.40 149.48 331,485 -1.83(-1.21%)
Sep 19, 2023 152.12 153.33 150.22 151.31 315,045 -1.44(-0.94%)
Sep 18, 2023 153.40 153.57 151.13 152.75 304,810 +0.69(+0.46%)
Sep 15, 2023 153.02 154.34 151.29 152.06 1,001,335 -2.07(-1.35%)
Sep 14, 2023 154.19 155.96 151.78 154.13 478,147 +1.55(+1.02%)
Sep 13, 2023 153.78 154.62 150.54 152.58 375,933 -2.43(-1.57%)
Sep 12, 2023 154.27 159.09 154.04 155.00 733,530 -0.20(-0.13%)
Sep 11, 2023 157.80 158.88 153.51 155.20 397,739 -1.31(-0.84%)
Sep 08, 2023 154.22 159.26 154.22 156.51 881,991 +1.99(+1.29%)
Sep 07, 2023 154.69 156.16 152.69 154.52 446,713 -2.00(-1.28%)
Sep 06, 2023 156.07 159.71 155.44 156.52 488,513 +1.34(+0.86%)
Sep 05, 2023 159.67 161.21 154.76 155.18 458,145 -6.55(-4.05%)
Sep 01, 2023 162.22 162.99 159.76 161.73 359,491 +1.42(+0.88%)
Aug 31, 2023 160.73 162.63 160.03 160.31 353,058 -0.39(-0.24%)
Aug 30, 2023 159.68 162.26 159.62 160.70 234,454 +0.82(+0.51%)
Aug 29, 2023 157.01 160.54 155.35 159.88 250,232 +2.34(+1.48%)
Aug 28, 2023 154.40 159.69 154.39 157.54 393,189 +3.44(+2.23%)
Aug 25, 2023 155.20 155.97 151.51 154.10 355,057 +0.14(+0.09%)
Aug 24, 2023 154.72 155.72 152.01 153.96 405,767 -0.50(-0.33%)
Aug 23, 2023 151.91 154.52 150.35 154.47 302,235 +2.92(+1.93%)
Aug 22, 2023 153.11 153.77 151.42 151.55 372,890 -0.58(-0.38%)
Aug 21, 2023 151.85 152.88 150.28 152.13 359,600 +0.97(+0.64%)
Aug 18, 2023 146.24 151.43 145.82 151.16 413,310 +3.36(+2.27%)
Aug 17, 2023 150.45 151.63 147.46 147.80 437,379 -2.41(-1.60%)
Aug 16, 2023 152.37 154.69 150.01 150.21 386,512 -2.74(-1.79%)
Aug 15, 2023 154.27 155.31 152.68 152.95 559,715 -2.42(-1.56%)
Aug 14, 2023 152.47 155.65 151.81 155.37 551,154 +1.30(+0.84%)
Aug 11, 2023 151.78 155.64 151.78 154.07 552,207 +2.27(+1.49%)
Aug 10, 2023 149.79 152.01 149.19 151.80 410,993 +1.91(+1.27%)
Aug 09, 2023 151.07 152.05 149.42 149.89 318,139 -0.96(-0.64%)
Aug 08, 2023 150.01 151.51 148.52 150.85 478,521 -1.51(-0.99%)
Aug 07, 2023 152.23 154.07 149.95 152.37 621,684 +0.65(+0.43%)
Aug 04, 2023 152.75 156.41 151.12 151.72 1,309,366 -0.12(-0.08%)
Aug 03, 2023 145.46 155.98 142.61 151.83 3,225,677 -25.92(-14.58%)
Aug 02, 2023 176.47 181.65 175.71 177.76 779,242 -0.84(-0.47%)
Aug 01, 2023 172.33 181.07 171.86 178.60 711,996 +4.70(+2.70%)
Jul 31, 2023 171.22 174.17 170.09 173.90 429,034 +4.04(+2.38%)
Jul 28, 2023 169.23 170.08 167.76 169.86 401,860 +2.34(+1.40%)
Jul 27, 2023 167.89 169.96 166.55 167.52 594,007 -0.42(-0.25%)
Jul 26, 2023 172.46 173.45 167.44 167.94 789,192 -5.76(-3.32%)
Jul 25, 2023 172.35 174.60 170.37 173.70 501,677 +0.29(+0.17%)
Jul 24, 2023 173.09 174.89 172.10 173.42 302,631 +0.39(+0.22%)
Jul 21, 2023 176.81 176.81 171.36 173.03 509,386 -1.48(-0.85%)
Jul 20, 2023 174.21 175.20 171.66 174.51 430,648 +1.22(+0.70%)
Jul 19, 2023 173.43 176.26 172.36 173.29 549,324 -1.06(-0.61%)
Jul 18, 2023 170.08 175.09 169.72 174.35 552,339 +3.74(+2.19%)
Jul 17, 2023 170.37 172.32 169.55 170.60 506,335 -0.07(-0.04%)
Jul 14, 2023 176.21 176.21 169.05 170.67 897,760 -5.76(-3.27%)
Jul 13, 2023 177.21 179.09 174.99 176.44 877,814 +0.02(+0.01%)
Jul 12, 2023 180.40 181.15 175.88 176.42 597,558 -0.88(-0.50%)
Jul 11, 2023 181.84 183.47 174.34 177.30 916,371 -4.06(-2.24%)
Jul 10, 2023 175.75 181.43 175.27 181.36 522,258 +4.64(+2.63%)
Jul 07, 2023 173.82 178.31 173.82 176.72 426,836 +3.18(+1.83%)
Jul 06, 2023 173.11 173.90 170.50 173.54 442,452 -1.51(-0.86%)
Jul 05, 2023 174.37 176.64 173.10 175.04 431,793 -1.19(-0.67%)
Jul 03, 2023 176.45 177.30 175.54 176.23 218,453 -1.13(-0.64%)
Jun 30, 2023 176.46 178.37 173.69 177.36 603,782 +3.49(+2.00%)
Jun 29, 2023 174.64 176.32 173.27 173.87 512,173 -0.66(-0.38%)
Jun 28, 2023 171.41 174.69 169.39 174.54 613,756 +2.78(+1.62%)
Jun 27, 2023 165.78 172.18 165.58 171.75 672,882 +6.59(+3.99%)
Jun 26, 2023 165.92 170.04 165.04 165.17 438,701 -1.14(-0.68%)
Jun 23, 2023 163.50 166.47 162.12 166.31 1,431,952 +0.30(+0.18%)
Jun 22, 2023 170.36 170.97 165.90 166.01 745,969 -5.73(-3.34%)
Jun 21, 2023 169.60 173.15 169.16 171.74 936,436 +3.14(+1.86%)
Jun 20, 2023 164.80 169.13 163.22 168.60 970,326 +2.15(+1.29%)
Jun 16, 2023 167.35 168.71 164.42 166.45 7,898,151 -0.61(-0.37%)
Jun 15, 2023 160.94 167.40 159.99 167.07 931,034 +38.79(+30.24%)
May 08, 2023 130.35 131.53 126.66 128.28 853,244 -0.09(-0.07%)
May 05, 2023 125.51 130.02 123.96 128.36 1,413,860 +7.01(+5.78%)
May 04, 2023 123.82 134.22 120.40 121.35 2,258,972 -20.95(-14.72%)
May 03, 2023 141.88 146.18 141.88 142.30 926,581 +0.79(+0.56%)
May 02, 2023 141.71 142.23 137.66 141.51 623,409 -0.29(-0.20%)
May 01, 2023 141.99 144.17 141.10 141.80 377,000 -0.43(-0.30%)
Apr 28, 2023 140.43 143.70 139.30 142.22 517,926 +1.09(+0.77%)
Apr 27, 2023 136.75 141.69 136.40 141.13 424,268 +5.91(+4.37%)
Apr 26, 2023 138.93 139.62 135.01 135.23 581,917 -4.92(-3.51%)
Apr 25, 2023 141.28 144.97 139.47 140.15 569,025 -1.03(-0.73%)
Apr 24, 2023 140.82 142.48 139.78 141.17 271,661 +0.83(+0.59%)
Apr 21, 2023 140.68 142.24 139.62 140.34 412,067 -0.79(-0.56%)
Apr 20, 2023 138.58 142.60 138.23 141.13 330,621 +0.95(+0.68%)
Apr 19, 2023 141.01 142.17 137.79 140.19 368,926 -1.44(-1.02%)
Apr 18, 2023 138.49 141.91 138.49 141.63 521,694 +3.95(+2.87%)
Apr 17, 2023 136.46 137.84 135.88 137.68 237,983 +1.95(+1.44%)
Apr 14, 2023 136.18 137.83 134.18 135.72 319,587 +0.38(+0.28%)
Apr 13, 2023 134.22 136.44 131.48 135.35 558,043 +0.10(+0.07%)
Apr 12, 2023 136.56 137.87 134.65 135.25 624,883 +0.53(+0.40%)
Apr 11, 2023 135.44 136.75 134.21 134.71 588,923 -0.49(-0.37%)
Apr 10, 2023 132.44 136.12 132.44 135.21 706,798 +2.93(+2.22%)
Apr 06, 2023 135.69 136.81 131.87 132.28 708,714 -4.60(-3.36%)
Apr 05, 2023 138.91 140.31 134.08 136.88 791,726 -3.90(-2.77%)
Apr 04, 2023 150.52 151.02 138.49 140.78 827,850 -9.35(-6.23%)
Apr 03, 2023 152.65 154.72 148.99 150.13 463,060 -2.50(-1.64%)
Mar 31, 2023 150.44 152.84 149.72 152.63 495,976 +3.65(+2.45%)
Mar 30, 2023 148.41 151.76 148.01 148.98 630,453 +2.22(+1.51%)
Mar 29, 2023 143.54 147.53 143.21 146.75 613,879 +5.54(+3.92%)
Mar 28, 2023 139.63 143.61 138.86 141.21 472,384 +1.24(+0.89%)
Mar 27, 2023 138.43 141.39 137.62 139.97 316,835 +3.54(+2.59%)
Mar 24, 2023 136.82 138.18 134.05 136.43 746,181 -2.75(-1.97%)
Mar 23, 2023 143.03 145.83 136.84 139.18 522,218 -3.15(-2.21%)
Mar 22, 2023 145.47 147.15 142.12 142.33 551,432 -3.41(-2.34%)
Mar 21, 2023 143.83 146.79 143.21 145.74 682,671 +5.77(+4.12%)
Mar 20, 2023 139.12 142.91 137.37 139.97 728,739 +3.06(+2.24%)
Mar 17, 2023 142.82 143.60 136.51 136.91 861,268 -8.52(-5.86%)
Mar 16, 2023 140.60 146.18 139.04 145.43 1,125,788 +2.62(+1.83%)
Mar 15, 2023 148.36 148.61 139.26 142.81 1,124,548 -10.53(-6.87%)
Mar 14, 2023 156.09 157.95 151.51 153.34 518,489 +3.50(+2.34%)
Mar 13, 2023 152.45 153.97 146.51 149.84 900,475 -6.45(-4.13%)
Mar 10, 2023 163.15 163.15 154.79 156.29 748,077 -7.59(-4.63%)
Mar 09, 2023 169.54 170.79 163.79 163.88 433,519 -5.83(-3.44%)
Mar 08, 2023 167.68 169.91 167.07 169.71 348,631 +1.71(+1.02%)
Mar 07, 2023 168.32 170.75 166.72 168.00 526,404 -0.75(-0.44%)
Mar 06, 2023 170.81 172.41 168.64 168.75 407,895 -1.39(-0.82%)
Mar 03, 2023 168.10 170.44 166.60 170.14 425,624 +2.53(+1.51%)
Mar 02, 2023 164.31 167.86 162.74 167.60 432,427 +1.55(+0.93%)
Mar 01, 2023 162.73 167.13 162.73 166.06 384,322 +2.93(+1.79%)
Feb 28, 2023 163.42 165.84 163.12 163.13 414,144 -0.60(-0.37%)
Feb 27, 2023 162.44 164.52 162.44 163.73 384,721 +2.28(+1.41%)
Feb 24, 2023 157.82 162.42 157.71 161.46 313,368 +1.14(+0.71%)
Feb 23, 2023 161.19 161.73 158.54 160.31 401,278 +0.90(+0.56%)
Feb 22, 2023 159.42 160.89 157.91 159.42 429,178 -0.55(-0.35%)
Feb 21, 2023 163.48 165.25 159.40 159.97 574,411 -6.25(-3.76%)
Feb 17, 2023 169.12 169.42 166.02 166.21 720,921 -3.20(-1.89%)
Feb 16, 2023 168.79 170.35 166.95 169.42 488,223 -0.24(-0.14%)
Feb 15, 2023 166.73 169.84 163.50 169.65 792,818 +6.36(+3.90%)
Feb 14, 2023 156.42 166.22 155.70 163.29 1,405,600 +12.37(+8.20%)
Feb 13, 2023 146.49 151.53 145.87 150.91 852,121 +4.33(+2.96%)
Feb 10, 2023 145.81 147.46 144.90 146.58 764,384 -0.08(-0.05%)
Feb 09, 2023 150.37 151.03 145.98 146.66 578,848 -2.77(-1.85%)
Feb 08, 2023 151.15 152.12 148.50 149.43 457,876 -2.48(-1.63%)
Feb 07, 2023 149.50 152.70 148.99 151.91 341,785 +1.46(+0.97%)
Feb 06, 2023 149.06 151.05 148.27 150.45 282,800 -0.07(-0.05%)
Feb 03, 2023 148.15 152.71 148.15 150.52 623,763 +0.80(+0.53%)
Feb 02, 2023 150.93 152.17 148.62 149.72 636,040 +0.31(+0.20%)
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.