Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 37.35 39.78 36.57 39.78 1,832,634 +2.31(+6.15%)
Jan 28, 2016 37.75 39.10 36.71 37.48 1,788,920 +1.12(+3.09%)
Jan 27, 2016 36.75 37.08 35.93 36.35 1,075,447 -0.47(-1.28%)
Jan 26, 2016 36.31 36.96 35.68 36.83 816,427 +0.88(+2.44%)
Jan 25, 2016 36.38 36.54 35.62 35.95 1,141,928 -0.52(-1.43%)
Jan 22, 2016 36.60 36.80 35.57 36.47 1,005,174 +0.73(+2.04%)
Jan 21, 2016 35.59 36.52 34.91 35.74 963,641 +0.23(+0.64%)
Jan 20, 2016 34.97 35.72 33.50 35.52 1,251,319 -0.27(-0.74%)
Jan 19, 2016 37.68 38.07 35.30 35.78 697,250 -1.58(-4.22%)
Jan 15, 2016 36.96 37.36 37.36 37.36 353,225 -0.75(-1.96%)
Jan 14, 2016 38.35 38.49 36.93 38.11 693,611 -0.23(-0.59%)
Jan 13, 2016 39.02 40.04 38.23 38.33 1,096,560 -0.33(-0.84%)
Jan 12, 2016 39.48 39.69 37.73 38.66 1,616,030 -0.37(-0.96%)
Jan 11, 2016 40.15 40.37 38.58 39.03 849,740 -1.13(-2.82%)
Jan 08, 2016 41.82 42.21 40.12 40.17 547,304 -1.36(-3.27%)
Jan 07, 2016 41.77 42.26 41.25 41.53 1,020,710 -1.19(-2.79%)
Jan 06, 2016 42.59 43.25 41.81 42.72 1,226,193 -0.50(-1.16%)
Jan 05, 2016 43.60 43.73 42.62 43.22 474,900 -0.22(-0.50%)
Jan 04, 2016 42.45 43.49 42.22 43.44 591,656 +0.40(+0.94%)
Dec 31, 2015 43.55 43.03 43.03 43.03 528,315 -0.63(-1.44%)
Dec 30, 2015 43.02 43.71 42.92 43.66 534,443 +0.47(+1.09%)
Dec 29, 2015 42.76 43.26 42.25 43.19 253,323 +0.88(+2.07%)
Dec 28, 2015 43.36 43.59 42.23 42.31 328,005 -1.36(-3.11%)
Dec 24, 2015 43.43 43.67 43.67 43.67 166,868 +0.25(+0.57%)
Dec 23, 2015 42.39 43.44 42.36 43.43 433,187 +1.43(+3.40%)
Dec 22, 2015 40.56 42.28 40.54 42.00 546,997 +1.58(+3.90%)
Dec 21, 2015 40.46 41.18 40.30 40.42 524,443 +0.17(+0.42%)
Dec 18, 2015 39.11 40.46 39.03 40.26 1,139,857 +0.81(+2.05%)
Dec 17, 2015 40.94 41.17 39.10 39.45 1,336,784 -1.53(-3.73%)
Dec 16, 2015 41.92 42.26 40.12 40.97 1,693,161 -1.29(-3.05%)
Dec 15, 2015 41.02 43.35 40.63 42.27 1,700,508 +1.66(+4.08%)
Dec 14, 2015 41.66 41.83 40.49 40.61 1,431,368 -1.02(-2.46%)
Dec 11, 2015 42.19 42.52 41.60 41.63 643,833 -1.03(-2.42%)
Dec 10, 2015 42.44 43.26 42.44 42.67 408,124 +0.01(+0.02%)
Dec 09, 2015 42.60 43.44 42.26 42.66 581,446 +0.00(+0.00%)
Dec 08, 2015 44.09 44.09 42.41 42.66 713,193 -1.91(-4.29%)
Dec 07, 2015 46.08 46.29 44.54 44.57 663,543 -1.72(-3.72%)
Dec 04, 2015 47.29 47.53 46.29 46.29 507,521 -1.00(-2.10%)
Dec 03, 2015 48.05 48.09 46.80 47.29 596,745 -0.59(-1.23%)
Dec 02, 2015 48.10 48.50 47.62 47.88 681,993 -0.39(-0.82%)
Dec 01, 2015 47.76 48.49 47.31 48.28 930,440 +0.94(+1.98%)
Nov 30, 2015 46.92 47.50 46.41 47.34 472,196 +0.62(+1.33%)
Nov 27, 2015 46.39 47.36 46.23 46.72 195,010 +0.35(+0.76%)
Nov 25, 2015 45.86 46.36 46.36 46.36 339,116 +0.52(+1.14%)
Nov 24, 2015 46.02 46.72 45.71 45.84 460,995 -0.33(-0.73%)
Nov 23, 2015 46.72 46.91 45.84 46.18 241,190 -0.44(-0.95%)
Nov 20, 2015 46.29 47.00 46.29 46.62 729,652 +0.51(+1.11%)
Nov 19, 2015 45.54 46.20 45.31 46.11 334,660 +0.49(+1.08%)
Nov 18, 2015 45.39 45.89 45.02 45.62 517,351 +0.46(+1.03%)
Nov 17, 2015 46.36 46.67 44.90 45.15 830,034 -1.03(-2.24%)
Nov 16, 2015 46.26 46.88 45.42 46.19 625,118 -0.10(-0.21%)
Nov 13, 2015 46.06 47.10 45.91 46.29 447,988 +0.23(+0.49%)
Nov 12, 2015 47.34 47.46 45.82 46.06 751,658 -1.47(-3.09%)
Nov 11, 2015 48.55 48.55 47.37 47.53 379,576 -0.93(-1.91%)
Nov 10, 2015 48.15 48.54 47.58 48.45 274,710 +0.23(+0.47%)
Nov 09, 2015 49.64 49.65 47.54 48.23 446,215 -1.76(-3.53%)
Nov 06, 2015 49.76 50.01 48.96 49.99 264,716 +0.33(+0.65%)
Nov 05, 2015 49.62 49.95 48.71 49.66 267,802 +0.08(+0.16%)
Nov 04, 2015 50.13 50.49 49.40 49.59 360,173 -0.30(-0.59%)
Nov 03, 2015 49.82 50.52 49.37 49.88 416,903 -0.01(-0.02%)
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.