Skip to main content

Wesco International (NY: WCC )

159.28 -1.01 (-0.63%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 117.71 120.67 116.60 120.09 949,453 +2.97(+2.53%)
Jan 28, 2022 117.14 117.41 112.38 117.12 512,073 -0.29(-0.24%)
Jan 27, 2022 123.05 123.72 115.96 117.41 240,648 -3.60(-2.97%)
Jan 26, 2022 121.52 125.11 119.60 121.00 499,284 +1.82(+1.53%)
Jan 25, 2022 119.87 120.92 116.50 119.18 317,424 -3.56(-2.90%)
Jan 24, 2022 117.53 123.30 113.75 122.74 604,821 +2.30(+1.91%)
Jan 21, 2022 120.96 124.30 118.77 120.44 399,984 -0.57(-0.47%)
Jan 20, 2022 124.12 126.66 120.83 121.01 152,560 -2.74(-2.21%)
Jan 19, 2022 127.90 127.90 123.01 123.75 268,777 -2.52(-2.00%)
Jan 18, 2022 129.25 129.29 126.18 126.27 299,724 -5.99(-4.53%)
Jan 14, 2022 132.26 0 -0.19(-0.14%)
Jan 13, 2022 133.16 135.13 131.44 132.45 197,644 +0.23(+0.17%)
Jan 12, 2022 129.16 133.00 129.16 132.22 553,013 +4.45(+3.49%)
Jan 11, 2022 124.45 127.94 122.68 127.77 340,888 +3.46(+2.78%)
Jan 10, 2022 125.90 126.11 120.72 124.31 331,274 -2.47(-1.95%)
Jan 07, 2022 131.54 132.60 126.78 126.79 208,726 -5.38(-4.07%)
Jan 06, 2022 129.84 132.50 128.36 132.17 437,665 +3.83(+2.99%)
Jan 05, 2022 134.45 136.94 128.33 128.33 660,807 -6.90(-5.10%)
Jan 04, 2022 130.95 135.48 130.95 135.23 491,090 +5.75(+4.44%)
Jan 03, 2022 130.13 132.67 128.08 129.48 339,765 -0.17(-0.13%)
Dec 31, 2021 127.11 130.66 127.11 129.64 176,260 +1.64(+1.29%)
Dec 30, 2021 129.63 130.39 127.88 128.00 149,030 -1.77(-1.37%)
Dec 29, 2021 128.57 129.96 128.27 129.77 130,002 +1.44(+1.12%)
Dec 28, 2021 127.81 129.30 127.69 128.33 108,455 +0.01(+0.01%)
Dec 27, 2021 125.94 128.38 124.64 128.32 180,897 +3.04(+2.43%)
Dec 23, 2021 124.11 126.35 124.11 125.28 156,091 +2.45(+2.00%)
Dec 22, 2021 122.40 123.09 120.42 122.83 278,946 +0.45(+0.37%)
Dec 21, 2021 118.34 122.55 117.76 122.37 475,635 +5.73(+4.92%)
Dec 20, 2021 116.97 117.11 113.38 116.64 441,733 -1.73(-1.46%)
Dec 17, 2021 116.66 120.40 115.08 118.37 543,471 +0.34(+0.29%)
Dec 16, 2021 123.75 123.75 117.24 118.03 406,690 -3.68(-3.03%)
Dec 15, 2021 119.53 122.09 117.19 121.71 332,545 +1.68(+1.40%)
Dec 14, 2021 119.40 122.07 118.07 120.03 516,205 -0.94(-0.77%)
Dec 13, 2021 123.00 123.57 120.70 120.96 323,764 -3.05(-2.46%)
Dec 10, 2021 125.83 126.61 121.73 124.02 440,818 -1.21(-0.97%)
Dec 09, 2021 126.27 126.79 124.68 125.23 291,834 -2.48(-1.94%)
Dec 08, 2021 130.21 130.96 127.64 127.71 231,104 -1.76(-1.36%)
Dec 07, 2021 126.07 131.24 126.07 129.48 328,404 +5.23(+4.21%)
Dec 06, 2021 122.37 125.52 121.99 124.25 291,160 +2.44(+2.01%)
Dec 03, 2021 124.96 125.28 120.86 121.80 260,834 -2.57(-2.07%)
Dec 02, 2021 119.35 125.09 118.31 124.37 408,609 +6.32(+5.35%)
Dec 01, 2021 126.33 126.48 118.05 118.06 401,471 -4.24(-3.46%)
Nov 30, 2021 126.86 127.03 121.77 122.29 549,359 -6.13(-4.77%)
Nov 29, 2021 132.02 132.95 126.64 128.42 366,307 -1.02(-0.79%)
Nov 26, 2021 129.06 129.97 125.64 129.45 269,873 -4.72(-3.52%)
Nov 24, 2021 134.45 136.51 134.14 134.17 302,604 -0.89(-0.66%)
Nov 23, 2021 134.96 137.07 134.14 135.05 430,164 +0.06(+0.04%)
Nov 22, 2021 135.65 138.31 134.92 134.99 287,735 +0.80(+0.59%)
Nov 19, 2021 133.26 135.75 132.80 134.19 212,850 -0.31(-0.23%)
Nov 18, 2021 134.71 134.80 133.08 134.50 325,874 +0.36(+0.26%)
Nov 17, 2021 134.17 134.65 132.56 134.15 289,884 -0.43(-0.32%)
Nov 16, 2021 134.48 136.71 134.12 134.58 254,133 -0.70(-0.52%)
Nov 15, 2021 136.58 137.08 134.59 135.28 373,690 -1.30(-0.95%)
Nov 12, 2021 135.40 137.21 134.52 136.58 298,528 +1.68(+1.25%)
Nov 11, 2021 131.60 135.05 131.06 134.90 241,990 +3.00(+2.27%)
Nov 10, 2021 131.48 131.90 408,855 -0.23(-0.17%)
Nov 09, 2021 133.36 134.85 131.46 132.13 321,357 -1.81(-1.35%)
Nov 08, 2021 137.38 138.84 133.44 133.94 252,416 -0.62(-0.46%)
Nov 05, 2021 134.50 137.11 132.07 134.56 406,107 +5.05(+3.90%)
Nov 04, 2021 134.97 135.65 127.10 129.51 550,916 -3.69(-2.77%)
Nov 03, 2021 131.03 133.87 131.03 133.20 386,825 +1.73(+1.32%)
Nov 02, 2021 131.13 132.22 130.03 131.47 339,614 +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.