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 (%)
Sep 29, 2017 57.54 57.93 57.22 57.39 299,296 -0.05(-0.09%)
Sep 28, 2017 57.09 57.49 56.40 57.44 228,500 +0.30(+0.52%)
Sep 27, 2017 56.11 57.14 287,259 +0.25(+0.43%)
Sep 26, 2017 56.50 57.09 56.16 56.90 353,825 +0.39(+0.70%)
Sep 25, 2017 55.37 56.70 55.34 56.50 531,554 +1.18(+2.14%)
Sep 22, 2017 55.32 55.57 54.73 55.32 518,995 -0.10(-0.18%)
Sep 21, 2017 55.17 55.76 54.90 55.42 228,408 +0.30(+0.54%)
Sep 20, 2017 54.43 55.42 54.24 55.12 352,744 +0.99(+1.82%)
Sep 19, 2017 54.28 54.43 53.99 54.14 275,232 -0.15(-0.27%)
Sep 18, 2017 53.60 54.38 53.50 54.28 326,407 +0.84(+1.57%)
Sep 15, 2017 53.74 53.74 52.91 53.45 628,679 -0.20(-0.37%)
Sep 14, 2017 53.89 54.19 53.55 53.64 354,186 -0.30(-0.55%)
Sep 13, 2017 53.10 54.04 52.98 53.94 316,701 +0.79(+1.48%)
Sep 12, 2017 52.56 53.57 51.97 53.15 377,526 +0.79(+1.51%)
Sep 11, 2017 50.84 52.81 50.84 52.36 438,018 +1.77(+3.51%)
Sep 08, 2017 49.65 50.69 49.46 50.59 427,422 +0.89(+1.78%)
Sep 07, 2017 50.00 50.00 48.62 49.70 327,034 -0.15(-0.30%)
Sep 06, 2017 49.85 50.15 49.41 49.85 395,953 +0.30(+0.60%)
Sep 05, 2017 49.95 50.25 49.21 49.56 269,426 -0.49(-0.98%)
Sep 01, 2017 49.95 50.29 49.70 50.05 251,073 +0.34(+0.69%)
Aug 31, 2017 49.70 50.05 49.31 49.70 397,437 +0.34(+0.70%)
Aug 30, 2017 49.06 49.85 48.82 49.36 250,561 +0.20(+0.40%)
Aug 29, 2017 48.52 49.16 48.23 49.16 334,641 +0.30(+0.60%)
Aug 28, 2017 49.61 49.95 48.47 48.87 245,742 -0.64(-1.29%)
Aug 25, 2017 49.46 50.05 49.36 49.51 237,672 +0.49(+1.01%)
Aug 24, 2017 49.26 49.77 48.92 49.01 200,248 -0.10(-0.20%)
Aug 23, 2017 49.06 49.70 49.06 49.11 193,456 -0.39(-0.80%)
Aug 22, 2017 49.31 49.80 49.16 49.51 269,732 +0.39(+0.80%)
Aug 21, 2017 49.26 49.56 48.92 49.11 576,680 -0.20(-0.40%)
Aug 18, 2017 49.46 50.20 49.26 49.31 390,050 -0.25(-0.50%)
Aug 17, 2017 50.25 50.79 49.46 49.56 315,322 -0.89(-1.76%)
Aug 16, 2017 51.43 51.62 50.29 50.44 459,354 -0.99(-1.92%)
Aug 15, 2017 51.18 52.12 51.18 51.43 572,882 +0.59(+1.16%)
Aug 14, 2017 50.79 50.98 50.32 50.84 289,794 +0.49(+0.98%)
Aug 11, 2017 49.80 51.38 49.36 50.34 407,217 -0.44(-0.87%)
Aug 10, 2017 51.33 52.19 50.74 50.79 496,129 -0.59(-1.15%)
Aug 09, 2017 51.23 51.58 50.94 51.38 301,121 +0.00(+0.00%)
Aug 08, 2017 51.58 52.31 51.18 51.38 515,211 -0.10(-0.19%)
Aug 07, 2017 51.43 52.36 51.18 51.48 496,860 +0.10(+0.19%)
Aug 04, 2017 50.54 51.62 50.39 51.38 282,681 +1.13(+2.25%)
Aug 03, 2017 49.56 50.63 49.31 50.25 505,730 +0.59(+1.19%)
Aug 02, 2017 49.61 49.85 49.21 49.65 259,179 -0.15(-0.30%)
Aug 01, 2017 50.74 51.48 49.65 49.80 406,260 -0.69(-1.37%)
Jul 31, 2017 50.69 51.43 49.65 50.49 472,103 -0.25(-0.49%)
Jul 28, 2017 50.94 51.13 48.96 50.74 714,904 -0.34(-0.67%)
Jul 27, 2017 51.51 54.33 48.32 51.08 1,971,217 -6.31(-10.99%)
Jul 26, 2017 58.23 59.60 56.80 57.39 706,735 -0.39(-0.68%)
Jul 25, 2017 56.75 58.23 56.55 57.78 467,460 +1.97(+3.53%)
Jul 24, 2017 56.40 56.99 55.71 55.81 400,934 -0.54(-0.96%)
Jul 21, 2017 56.65 56.65 55.47 56.35 380,892 -0.30(-0.52%)
Jul 20, 2017 56.75 57.04 56.26 56.65 239,220 +0.10(+0.17%)
Jul 19, 2017 56.99 57.54 55.71 56.55 460,547 -0.20(-0.35%)
Jul 18, 2017 56.50 56.75 55.86 56.75 449,125 +0.30(+0.52%)
Jul 17, 2017 55.91 56.80 55.37 56.45 522,817 +0.84(+1.51%)
Jul 14, 2017 55.96 56.70 55.52 55.62 402,889 -0.10(-0.18%)
Jul 13, 2017 54.83 56.08 54.43 55.71 620,011 +1.18(+2.17%)
Jul 12, 2017 57.04 57.73 53.94 54.53 1,126,938 -1.77(-3.15%)
Jul 11, 2017 56.35 56.40 54.63 56.30 626,822 +0.10(+0.18%)
Jul 10, 2017 55.71 56.50 55.27 56.21 495,962 +0.15(+0.26%)
Jul 07, 2017 55.86 56.26 54.88 56.06 301,790 +0.20(+0.35%)
Jul 06, 2017 56.11 56.30 55.32 55.86 410,053 -0.20(-0.35%)
Jul 05, 2017 57.49 57.59 55.32 56.06 568,740 -1.48(-2.57%)
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.