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

Wesco International (NY: WCC )

165.39 -1.20 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2003 6.877 6.995 6.808 6.877 39,382 -0.06(-0.85%)
Oct 30, 2003 7.113 7.113 6.926 6.936 21,112 -0.06(-0.85%)
Oct 29, 2003 7.123 7.271 6.946 6.995 31,972 -0.15(-2.07%)
Oct 28, 2003 6.877 7.044 6.877 7.143 85,870 +0.30(+4.32%)
Oct 27, 2003 6.404 6.847 6.394 6.847 26,187 +0.50(+7.92%)
Oct 24, 2003 6.256 6.433 6.177 6.345 14,108 +0.09(+1.42%)
Oct 23, 2003 6.108 6.305 6.108 6.256 41,514 +0.15(+2.42%)
Oct 22, 2003 6.286 6.286 5.941 6.108 35,931 -0.25(-3.88%)
Oct 21, 2003 6.364 6.424 6.335 6.355 7,206 +0.05(+0.78%)
Oct 20, 2003 6.256 6.325 6.138 6.305 10,454 +0.13(+2.07%)
Oct 17, 2003 6.246 6.295 6.098 6.177 15,326 -0.12(-1.88%)
Oct 16, 2003 6.029 6.246 6.029 6.295 9,541 +0.23(+3.73%)
Oct 15, 2003 6.305 6.305 6.069 6.069 7,511 -0.17(-2.69%)
Oct 14, 2003 6.207 6.305 6.207 6.236 8,221 +0.12(+1.93%)
Oct 13, 2003 5.714 6.118 5.852 6.118 32,074 +0.40(+7.07%)
Oct 10, 2003 5.645 5.714 5.517 5.714 10,150 +0.03(+0.52%)
Oct 09, 2003 5.566 5.872 5.566 5.685 12,890 +0.16(+2.85%)
Oct 08, 2003 5.823 5.823 5.497 5.527 10,251 -0.28(-4.75%)
Oct 07, 2003 5.961 5.961 5.566 5.803 18,371 -0.11(-1.83%)
Oct 06, 2003 5.665 5.911 5.586 5.911 17,965 +0.28(+4.90%)
Oct 03, 2003 5.468 5.635 5.468 5.635 12,383 +0.21(+3.81%)
Oct 02, 2003 5.300 5.448 5.291 5.428 9,642 +0.10(+1.85%)
Oct 01, 2003 5.153 5.330 5.123 5.330 16,950 +0.18(+3.44%)
Sep 30, 2003 5.172 5.172 5.103 5.153 19,285 -0.16(-2.97%)
Sep 29, 2003 4.975 5.310 4.975 5.310 25,578 +0.27(+5.27%)
Sep 26, 2003 5.005 5.153 4.985 5.044 18,879 +0.02(+0.39%)
Sep 25, 2003 5.222 5.222 4.975 5.025 27,202 -0.25(-4.67%)
Sep 24, 2003 5.300 5.399 5.271 5.271 9,338 -0.13(-2.37%)
Sep 23, 2003 5.576 5.626 5.320 5.399 15,529 -0.23(-4.03%)
Sep 22, 2003 5.517 5.714 5.507 5.626 33,596 +0.04(+0.71%)
Sep 19, 2003 5.458 5.596 5.458 5.586 12,992 +0.02(+0.35%)
Sep 18, 2003 5.537 5.635 5.468 5.566 22,431 +0.09(+1.62%)
Sep 17, 2003 5.665 5.665 5.488 5.478 33,901 -0.09(-1.59%)
Sep 16, 2003 5.320 5.566 5.310 5.566 22,330 +0.34(+6.60%)
Sep 15, 2003 5.222 5.300 5.153 5.222 57,246 -0.10(-1.85%)
Sep 12, 2003 5.369 5.448 5.300 5.320 13,195 -0.12(-2.17%)
Sep 11, 2003 5.330 5.438 5.261 5.438 14,108 +0.12(+2.22%)
Sep 10, 2003 5.616 5.626 5.222 5.320 45,269 -0.35(-6.25%)
Sep 09, 2003 5.813 5.813 5.665 5.675 14,210 -0.17(-2.87%)
Sep 08, 2003 5.951 5.980 5.803 5.842 14,413 -0.10(-1.66%)
Sep 05, 2003 5.970 6.089 5.941 5.941 13,296 -0.06(-0.99%)
Sep 04, 2003 5.970 6.049 5.941 6.000 28,826 +0.05(+0.83%)
Sep 03, 2003 5.872 6.138 5.803 5.951 58,566 +0.04(+0.67%)
Sep 02, 2003 5.882 5.941 5.744 5.911 28,217 +0.05(+0.84%)
Aug 29, 2003 5.616 5.901 5.616 5.862 19,691 +0.20(+3.48%)
Aug 28, 2003 5.665 5.685 5.517 5.665 22,228 +0.05(+0.88%)
Aug 27, 2003 5.507 5.665 5.419 5.616 33,596 +0.12(+2.15%)
Aug 26, 2003 5.566 5.616 5.419 5.497 17,356 -0.13(-2.28%)
Aug 25, 2003 5.813 5.813 5.566 5.626 32,886 -0.19(-3.22%)
Aug 22, 2003 5.872 5.872 5.793 5.813 39,788 -0.06(-1.01%)
Aug 21, 2003 5.763 5.872 5.734 5.872 15,123 +0.03(+0.51%)
Aug 20, 2003 5.862 5.862 5.783 5.842 45,980 -0.05(-0.84%)
Aug 19, 2003 5.813 5.901 5.763 5.892 14,007 +0.14(+2.40%)
Aug 18, 2003 5.763 5.832 5.714 5.754 12,383 +0.05(+0.86%)
Aug 15, 2003 5.665 5.763 5.616 5.704 16,138 +0.04(+0.70%)
Aug 14, 2003 5.517 5.665 5.517 5.665 8,627 +0.15(+2.68%)
Aug 13, 2003 5.468 5.517 5.320 5.517 34,307 +0.10(+1.82%)
Aug 12, 2003 5.340 5.419 5.281 5.419 9,541 +0.10(+1.85%)
Aug 11, 2003 5.261 5.409 5.261 5.320 18,168 +0.10(+1.89%)
Aug 08, 2003 5.419 5.419 5.222 5.222 15,732 -0.12(-2.21%)
Aug 07, 2003 5.369 5.389 5.212 5.340 28,927 +0.02(+0.37%)
Aug 06, 2003 5.182 5.369 5.143 5.320 19,691 +0.15(+2.86%)
Aug 05, 2003 5.222 5.320 5.094 5.172 35,424 +0.00(+0.00%)
Aug 04, 2003 5.074 5.271 4.936 5.172 76,633 +0.05(+0.96%)
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.