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, 2022 117.79 120.75 116.67 120.16 948,850 +2.97(+2.53%)
Jan 28, 2022 117.22 117.48 112.45 117.20 511,748 -0.29(-0.24%)
Jan 27, 2022 123.13 123.80 116.03 117.48 240,495 -3.60(-2.97%)
Jan 26, 2022 121.59 125.19 119.68 121.08 498,967 +1.82(+1.53%)
Jan 25, 2022 119.95 120.99 116.58 119.26 317,222 -3.56(-2.90%)
Jan 24, 2022 117.60 123.38 113.82 122.81 604,437 +2.30(+1.91%)
Jan 21, 2022 121.04 124.38 118.84 120.52 399,730 -0.57(-0.47%)
Jan 20, 2022 124.19 126.74 120.91 121.09 152,463 -2.74(-2.21%)
Jan 19, 2022 127.98 127.98 123.09 123.83 268,607 -2.52(-2.00%)
Jan 18, 2022 129.33 129.38 126.26 126.35 299,534 -5.99(-4.53%)
Jan 14, 2022 132.35 0 -0.19(-0.14%)
Jan 13, 2022 133.25 135.22 131.53 132.53 197,519 +0.23(+0.17%)
Jan 12, 2022 129.24 133.09 129.24 132.31 552,662 +4.46(+3.49%)
Jan 11, 2022 124.53 128.02 122.76 127.85 340,672 +3.46(+2.78%)
Jan 10, 2022 125.98 126.19 120.79 124.39 331,064 -2.48(-1.95%)
Jan 07, 2022 131.63 132.68 126.86 126.87 208,594 -5.38(-4.07%)
Jan 06, 2022 129.92 132.59 128.44 132.25 437,387 +3.84(+2.99%)
Jan 05, 2022 134.54 137.03 128.41 128.41 660,388 -6.90(-5.10%)
Jan 04, 2022 131.04 135.56 131.04 135.32 490,778 +5.76(+4.44%)
Jan 03, 2022 130.21 132.75 128.16 129.56 339,550 -0.17(-0.13%)
Dec 31, 2021 127.19 130.74 127.19 129.73 176,148 +1.65(+1.29%)
Dec 30, 2021 129.72 130.47 127.96 128.08 148,935 -1.78(-1.37%)
Dec 29, 2021 128.65 130.04 128.36 129.85 129,919 +1.44(+1.12%)
Dec 28, 2021 127.89 129.38 127.77 128.41 108,386 +0.01(+0.01%)
Dec 27, 2021 126.02 128.46 124.72 128.41 180,783 +3.05(+2.43%)
Dec 23, 2021 124.19 126.43 124.19 125.36 155,992 +2.45(+2.00%)
Dec 22, 2021 122.48 123.17 120.50 122.90 278,769 +0.45(+0.37%)
Dec 21, 2021 118.42 122.63 117.83 122.45 475,333 +5.74(+4.92%)
Dec 20, 2021 117.05 117.19 113.45 116.71 441,452 -1.73(-1.46%)
Dec 17, 2021 116.73 120.48 115.16 118.45 543,126 +0.34(+0.29%)
Dec 16, 2021 123.83 123.83 117.31 118.10 406,432 -3.69(-3.03%)
Dec 15, 2021 119.61 122.16 117.27 121.79 332,334 +1.69(+1.40%)
Dec 14, 2021 119.47 122.14 118.14 120.10 515,878 -0.94(-0.77%)
Dec 13, 2021 123.08 123.65 120.77 121.04 323,558 -3.06(-2.46%)
Dec 10, 2021 125.91 126.69 121.81 124.10 440,538 -1.21(-0.97%)
Dec 09, 2021 126.35 126.87 124.76 125.31 291,649 -2.48(-1.94%)
Dec 08, 2021 130.29 131.05 127.72 127.79 230,957 -1.76(-1.36%)
Dec 07, 2021 126.15 131.32 126.15 129.56 328,196 +5.23(+4.21%)
Dec 06, 2021 122.45 125.59 122.07 124.32 290,976 +2.44(+2.01%)
Dec 03, 2021 125.04 125.36 120.94 121.88 260,668 -2.57(-2.07%)
Dec 02, 2021 119.42 125.17 118.39 124.45 408,349 +6.32(+5.35%)
Dec 01, 2021 126.41 126.56 118.12 118.13 401,216 -4.24(-3.46%)
Nov 30, 2021 126.94 127.11 121.85 122.37 549,010 -6.13(-4.77%)
Nov 29, 2021 132.10 133.04 126.72 128.50 366,075 -1.03(-0.79%)
Nov 26, 2021 129.14 130.05 125.72 129.53 269,701 -4.72(-3.52%)
Nov 24, 2021 134.54 136.60 134.22 134.25 302,412 -0.89(-0.66%)
Nov 23, 2021 135.05 137.16 134.22 135.14 429,891 +0.06(+0.04%)
Nov 22, 2021 135.74 138.40 135.01 135.08 287,552 +0.80(+0.60%)
Nov 19, 2021 133.34 135.84 132.88 134.28 212,715 -0.31(-0.23%)
Nov 18, 2021 134.79 134.88 133.17 134.59 325,667 +0.36(+0.26%)
Nov 17, 2021 134.25 134.73 132.64 134.23 289,700 -0.43(-0.32%)
Nov 16, 2021 134.57 136.79 134.20 134.66 253,971 -0.70(-0.52%)
Nov 15, 2021 136.67 137.17 134.68 135.37 373,453 -1.30(-0.95%)
Nov 12, 2021 135.48 137.30 134.61 136.67 298,339 +1.69(+1.25%)
Nov 11, 2021 131.69 135.14 131.15 134.98 241,836 +3.00(+2.27%)
Nov 10, 2021 131.56 131.98 408,596 -0.23(-0.17%)
Nov 09, 2021 133.44 134.94 131.54 132.21 321,153 -1.81(-1.35%)
Nov 08, 2021 137.47 138.92 133.52 134.02 252,256 -0.62(-0.46%)
Nov 05, 2021 134.59 137.20 132.15 134.65 405,849 +5.05(+3.89%)
Nov 04, 2021 135.06 135.74 127.18 129.60 550,566 -3.69(-2.77%)
Nov 03, 2021 131.12 133.96 131.12 133.28 386,579 +1.73(+1.32%)
Nov 02, 2021 131.21 132.31 130.11 131.55 339,399 +0.91(+0.69%)
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.