Skip to main content

Wesco International (NY: WCC )

165.39 -1.20 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 53.04 53.07 51.07 51.62 1,394,330 -1.87(-3.50%)
Jan 30, 2019 53.06 53.71 52.25 53.50 865,883 +0.96(+1.82%)
Jan 29, 2019 51.95 52.72 51.82 52.54 677,124 +0.74(+1.43%)
Jan 28, 2019 51.72 52.33 51.34 51.80 385,109 -0.35(-0.68%)
Jan 25, 2019 52.19 52.65 51.77 52.16 469,850 +0.73(+1.42%)
Jan 24, 2019 51.04 51.52 50.78 51.43 337,470 +0.47(+0.93%)
Jan 23, 2019 52.11 52.53 50.77 50.95 441,843 -0.92(-1.77%)
Jan 22, 2019 52.48 52.57 51.57 51.87 427,531 -0.94(-1.77%)
Jan 18, 2019 52.51 53.20 52.21 52.81 428,437 +0.82(+1.57%)
Jan 17, 2019 50.63 52.29 50.63 51.99 401,964 +1.32(+2.61%)
Jan 16, 2019 50.37 51.10 50.15 50.67 278,703 +0.35(+0.70%)
Jan 15, 2019 50.33 50.65 49.58 50.31 348,967 +0.23(+0.45%)
Jan 14, 2019 50.28 50.91 50.05 50.09 299,027 -0.66(-1.30%)
Jan 11, 2019 49.62 50.96 49.54 50.75 304,402 +0.84(+1.68%)
Jan 10, 2019 49.14 50.15 48.91 49.91 463,868 +0.50(+1.02%)
Jan 09, 2019 49.16 49.72 48.98 49.41 379,919 +0.40(+0.82%)
Jan 08, 2019 48.71 49.26 48.30 49.00 444,214 +0.90(+1.86%)
Jan 07, 2019 48.43 48.88 47.64 48.11 465,484 +0.02(+0.04%)
Jan 04, 2019 47.52 48.22 47.30 48.09 447,418 +1.50(+3.21%)
Jan 03, 2019 46.97 47.49 45.78 46.59 405,012 -0.74(-1.56%)
Jan 02, 2019 46.45 47.89 45.90 47.33 410,447 +0.04(+0.08%)
Dec 31, 2018 46.66 47.30 46.13 47.29 490,962 +0.92(+1.98%)
Dec 28, 2018 46.59 47.20 46.19 46.37 350,382 -0.18(-0.38%)
Dec 27, 2018 44.91 46.55 44.18 46.55 558,383 +0.83(+1.81%)
Dec 26, 2018 43.61 45.80 43.29 45.72 356,173 +2.29(+5.26%)
Dec 24, 2018 44.03 44.33 43.39 43.44 104,850 -1.24(-2.78%)
Dec 21, 2018 45.49 45.95 44.62 44.68 530,142 -0.77(-1.69%)
Dec 20, 2018 45.82 46.47 44.62 45.45 445,957 -0.86(-1.85%)
Dec 19, 2018 47.19 47.91 45.82 46.30 477,663 -0.99(-2.08%)
Dec 18, 2018 47.57 48.25 47.23 47.29 427,000 -0.13(-0.27%)
Dec 17, 2018 47.90 48.81 47.28 47.42 399,496 -0.59(-1.23%)
Dec 14, 2018 48.25 49.16 47.91 48.01 763,290 -0.82(-1.67%)
Dec 13, 2018 49.90 49.90 48.58 48.83 375,933 -0.59(-1.20%)
Dec 12, 2018 49.41 50.04 49.15 49.42 308,477 +0.98(+2.01%)
Dec 11, 2018 49.44 50.72 48.34 48.44 425,002 -0.10(-0.20%)
Dec 10, 2018 48.95 49.35 47.77 48.54 406,260 -0.65(-1.32%)
Dec 07, 2018 50.42 51.05 48.98 49.19 670,112 -1.21(-2.40%)
Dec 06, 2018 49.01 50.40 48.72 50.40 752,875 +0.19(+0.37%)
Dec 04, 2018 52.77 53.56 50.10 50.22 374,946 -2.66(-5.03%)
Dec 03, 2018 53.61 54.17 52.28 52.88 551,121 +0.26(+0.49%)
Nov 30, 2018 51.87 52.85 51.77 52.62 604,339 +0.49(+0.94%)
Nov 29, 2018 52.34 52.94 52.10 52.13 508,910 -0.34(-0.64%)
Nov 28, 2018 51.56 52.46 50.31 52.46 352,093 +1.05(+2.05%)
Nov 27, 2018 51.46 52.00 51.17 51.41 342,262 -0.55(-1.06%)
Nov 26, 2018 50.98 52.33 50.75 51.96 486,398 +1.37(+2.71%)
Nov 23, 2018 50.99 51.35 50.32 50.59 152,861 -0.98(-1.89%)
Nov 21, 2018 51.57 51.57 51.57 0 +1.49(+2.97%)
Nov 20, 2018 50.60 51.03 49.67 50.08 438,518 -1.30(-2.53%)
Nov 19, 2018 52.20 52.61 51.18 51.38 600,571 -0.97(-1.84%)
Nov 16, 2018 52.05 52.73 51.68 52.34 522,833 +0.02(+0.04%)
Nov 15, 2018 51.14 52.71 50.47 52.32 585,021 +0.88(+1.70%)
Nov 14, 2018 52.16 52.81 51.20 51.45 344,964 -0.07(-0.13%)
Nov 13, 2018 51.61 52.88 51.33 51.52 639,839 +0.08(+0.15%)
Nov 12, 2018 52.67 52.67 51.22 51.44 496,211 -1.23(-2.34%)
Nov 09, 2018 53.19 53.43 51.78 52.67 815,056 -0.87(-1.62%)
Nov 08, 2018 54.83 55.35 53.39 53.54 697,352 -1.44(-2.62%)
Nov 07, 2018 53.86 54.97 53.13 54.97 1,232,029 +1.78(+3.35%)
Nov 06, 2018 52.31 53.84 52.31 53.19 1,344,844 +0.45(+0.86%)
Nov 05, 2018 53.00 53.56 52.34 52.74 632,360 -0.15(-0.28%)
Nov 02, 2018 53.01 54.18 52.39 52.89 554,299 +0.32(+0.60%)
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.