Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 24.72 24.91 24.43 24.71 231,220 -0.01(-0.04%)
Oct 28, 2004 24.63 24.80 24.43 24.72 243,400 +0.13(+0.52%)
Oct 27, 2004 24.58 25.02 24.31 24.59 372,713 +0.06(+0.24%)
Oct 26, 2004 24.02 24.77 23.89 24.53 416,460 +0.59(+2.47%)
Oct 25, 2004 23.51 24.04 23.15 23.94 394,333 +0.37(+1.59%)
Oct 22, 2004 23.25 24.23 23.02 23.57 521,615 +0.41(+1.79%)
Oct 21, 2004 24.14 24.14 22.25 23.15 570,438 -0.29(-1.22%)
Oct 20, 2004 22.76 24.09 22.76 23.44 399,509 +0.68(+2.99%)
Oct 19, 2004 22.75 23.40 22.66 22.76 248,881 +0.21(+0.92%)
Oct 18, 2004 21.71 22.55 21.67 22.55 233,554 +0.63(+2.88%)
Oct 15, 2004 21.81 22.29 20.69 21.92 236,092 +0.17(+0.77%)
Oct 14, 2004 21.63 22.10 20.20 21.75 712,743 +0.15(+0.68%)
Oct 13, 2004 23.05 23.27 20.81 21.61 640,677 -1.63(-7.00%)
Oct 12, 2004 24.98 25.01 23.19 23.23 364,593 -1.74(-6.98%)
Oct 11, 2004 24.68 25.06 24.63 24.98 141,290 +0.20(+0.80%)
Oct 08, 2004 24.85 25.11 24.43 24.78 122,715 -0.04(-0.16%)
Oct 07, 2004 24.93 25.72 24.66 24.82 247,866 +0.04(+0.16%)
Oct 06, 2004 24.73 24.93 24.63 24.78 99,572 +0.05(+0.20%)
Oct 05, 2004 24.83 24.83 24.64 24.73 143,624 -0.10(-0.40%)
Oct 04, 2004 24.58 25.22 24.33 24.83 255,377 +0.99(+4.13%)
Oct 01, 2004 24.14 24.76 23.82 23.84 265,730 -0.05(-0.21%)
Sep 30, 2004 24.53 25.37 23.84 23.89 452,493 +0.23(+0.96%)
Sep 29, 2004 23.02 23.78 23.00 23.66 234,772 +0.74(+3.22%)
Sep 28, 2004 22.37 23.00 22.28 22.93 140,071 +0.65(+2.92%)
Sep 27, 2004 22.31 22.63 21.97 22.28 152,658 -0.02(-0.09%)
Sep 24, 2004 22.50 22.66 22.07 22.30 74,705 -0.21(-0.92%)
Sep 23, 2004 22.37 22.56 22.28 22.50 147,887 +0.37(+1.69%)
Sep 22, 2004 22.69 22.70 21.93 22.13 160,473 -0.53(-2.35%)
Sep 21, 2004 22.98 23.20 22.07 22.66 301,763 +0.07(+0.31%)
Sep 20, 2004 22.39 22.94 22.29 22.59 181,281 +0.52(+2.37%)
Sep 17, 2004 21.51 22.17 21.51 22.07 256,189 +0.56(+2.61%)
Sep 16, 2004 20.69 21.57 20.66 21.51 370,480 +0.83(+4.00%)
Sep 15, 2004 20.64 20.74 20.52 20.68 159,458 +0.04(+0.19%)
Sep 14, 2004 20.67 21.18 20.61 20.64 238,528 +0.15(+0.72%)
Sep 13, 2004 20.31 20.63 20.31 20.49 183,514 +0.16(+0.78%)
Sep 10, 2004 20.51 20.51 19.93 20.33 90,437 -0.21(-1.01%)
Sep 09, 2004 20.39 20.89 20.37 20.54 142,102 +0.19(+0.92%)
Sep 08, 2004 20.25 20.54 20.25 20.35 147,684 +0.16(+0.78%)
Sep 07, 2004 19.92 20.30 19.92 20.20 154,383 +0.37(+1.89%)
Sep 03, 2004 19.90 19.95 19.75 19.82 73,588 -0.08(-0.40%)
Sep 02, 2004 19.95 20.00 19.61 19.90 106,576 -0.05(-0.25%)
Sep 01, 2004 19.95 20.30 19.88 19.95 185,544 +0.01(+0.05%)
Aug 31, 2004 19.90 19.95 19.73 19.94 204,829 +0.06(+0.30%)
Aug 30, 2004 19.95 19.95 19.80 19.88 74,502 -0.05(-0.25%)
Aug 27, 2004 20.02 20.05 19.80 19.93 119,061 -0.04(-0.20%)
Aug 26, 2004 19.67 20.04 19.64 19.97 306,128 +0.33(+1.71%)
Aug 25, 2004 19.70 19.70 19.56 19.64 70,848 -0.06(-0.30%)
Aug 24, 2004 19.68 19.75 19.54 19.69 179,251 +0.09(+0.45%)
Aug 23, 2004 19.70 19.85 19.28 19.61 202,495 -0.10(-0.50%)
Aug 20, 2004 19.72 19.85 19.67 19.70 153,064 +0.03(+0.15%)
Aug 19, 2004 19.70 19.84 19.59 19.67 162,706 -0.03(-0.15%)
Aug 18, 2004 19.70 19.80 19.64 19.70 145,045 +0.00(+0.00%)
Aug 17, 2004 19.01 19.80 18.99 19.70 468,226 +0.60(+3.15%)
Aug 16, 2004 19.01 19.20 19.00 19.10 93,381 +0.21(+1.09%)
Aug 13, 2004 19.21 19.23 18.72 18.90 124,745 -0.26(-1.34%)
Aug 12, 2004 19.90 19.90 19.08 19.15 139,665 -0.74(-3.71%)
Aug 11, 2004 19.77 19.89 19.39 19.89 156,921 +0.11(+0.55%)
Aug 10, 2004 19.26 19.83 19.23 19.78 91,655 +0.58(+3.03%)
Aug 09, 2004 19.64 19.75 19.15 19.20 85,362 -0.24(-1.22%)
Aug 06, 2004 19.64 19.76 19.10 19.44 173,364 -0.60(-3.00%)
Aug 05, 2004 20.21 20.30 19.85 20.04 91,351 -0.18(-0.88%)
Aug 04, 2004 20.20 20.22 19.90 20.22 107,287 +0.04(+0.20%)
Aug 03, 2004 20.39 20.44 19.79 20.18 109,215 -0.17(-0.82%)
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.