Skip to main content

Wesco International (NY: WCC )

164.72 -0.67 (-0.41%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 61.59 62.32 61.38 61.89 1,187,437 +0.01(+0.02%)
Mar 29, 2007 62.63 63.67 61.49 61.88 1,256,195 -0.50(-0.81%)
Mar 28, 2007 63.31 63.73 62.03 62.38 1,273,237 -1.67(-2.60%)
Mar 27, 2007 64.08 64.54 63.86 64.05 615,621 -0.03(-0.05%)
Mar 26, 2007 65.01 65.06 63.62 64.08 593,913 -0.85(-1.31%)
Mar 23, 2007 64.08 65.07 64.05 64.93 824,987 +0.69(+1.07%)
Mar 22, 2007 63.17 65.06 62.99 64.24 1,452,957 +1.06(+1.69%)
Mar 21, 2007 61.81 63.63 61.76 63.17 859,475 +0.99(+1.59%)
Mar 20, 2007 61.60 62.46 60.59 62.19 970,143 +1.19(+1.96%)
Mar 19, 2007 61.22 61.59 60.76 60.99 302,366 +0.10(+0.16%)
Mar 16, 2007 60.90 61.07 60.45 60.89 398,951 -0.03(-0.05%)
Mar 15, 2007 60.56 61.92 60.32 60.92 577,379 +0.33(+0.54%)
Mar 14, 2007 60.79 60.89 59.24 60.60 899,949 -0.19(-0.31%)
Mar 13, 2007 63.04 63.04 60.39 60.79 1,612,341 -2.26(-3.58%)
Mar 12, 2007 63.54 63.95 62.90 63.04 574,032 -0.67(-1.05%)
Mar 09, 2007 64.97 64.97 63.18 63.71 625,156 -0.04(-0.06%)
Mar 08, 2007 63.37 64.08 63.13 63.75 2,692,543 +0.89(+1.41%)
Mar 07, 2007 62.32 63.17 61.00 62.87 931,191 +0.30(+0.47%)
Mar 06, 2007 63.09 63.59 61.99 62.57 1,170,988 -0.34(-0.53%)
Mar 05, 2007 63.49 63.66 62.60 62.91 881,893 -1.47(-2.28%)
Mar 02, 2007 64.33 65.45 64.28 64.37 890,515 -0.75(-1.15%)
Mar 01, 2007 64.80 65.34 64.20 65.12 1,363,728 -0.66(-1.00%)
Feb 28, 2007 65.14 65.87 64.38 65.78 976,635 +0.45(+0.69%)
Feb 27, 2007 66.24 66.24 64.13 65.33 1,033,541 -1.47(-2.20%)
Feb 26, 2007 68.01 68.24 66.45 66.80 645,486 -0.79(-1.17%)
Feb 23, 2007 67.04 67.92 66.79 67.59 1,114,488 +0.67(+1.00%)
Feb 22, 2007 67.59 67.86 65.98 66.92 771,124 -0.42(-0.63%)
Feb 21, 2007 66.76 67.55 65.97 67.34 848,824 -0.10(-0.15%)
Feb 20, 2007 68.17 68.17 66.66 67.44 1,008,486 -0.93(-1.36%)
Feb 16, 2007 67.48 68.52 66.65 68.37 881,791 +0.83(+1.23%)
Feb 15, 2007 68.52 68.68 67.35 67.54 1,351,343 -0.47(-0.70%)
Feb 14, 2007 65.51 68.14 65.18 68.01 1,613,120 +3.37(+5.22%)
Feb 13, 2007 63.68 64.90 63.64 64.64 1,193,452 +1.20(+1.90%)
Feb 12, 2007 63.84 63.85 62.56 63.44 1,290,368 -0.42(-0.66%)
Feb 09, 2007 64.29 64.61 63.66 63.86 702,958 -0.57(-0.89%)
Feb 08, 2007 65.23 65.47 63.88 64.43 650,718 -0.74(-1.13%)
Feb 07, 2007 66.08 66.08 64.78 65.17 736,838 -0.90(-1.36%)
Feb 06, 2007 66.60 66.87 65.74 66.07 1,040,033 -0.44(-0.67%)
Feb 05, 2007 66.30 67.26 66.07 66.51 1,325,781 +0.36(+0.55%)
Feb 02, 2007 63.88 66.43 63.64 66.15 1,516,990 +2.16(+3.37%)
Feb 01, 2007 61.12 64.47 60.96 63.99 2,419,779 +4.13(+6.90%)
Jan 31, 2007 58.51 60.33 57.96 59.86 1,031,614 +1.35(+2.31%)
Jan 30, 2007 58.80 58.99 58.32 58.51 612,983 -0.10(-0.17%)
Jan 29, 2007 58.43 58.91 58.11 58.61 1,369,703 +0.25(+0.42%)
Jan 26, 2007 58.98 59.26 57.88 58.36 607,303 -0.37(-0.64%)
Jan 25, 2007 59.15 59.59 58.21 58.74 759,053 -0.30(-0.50%)
Jan 24, 2007 58.50 59.55 58.50 59.03 680,743 +0.62(+1.06%)
Jan 23, 2007 57.42 58.85 57.41 58.41 501,098 +0.97(+1.68%)
Jan 22, 2007 59.05 59.43 57.27 57.44 586,610 -1.36(-2.31%)
Jan 19, 2007 59.15 59.61 58.69 58.80 728,419 -0.18(-0.30%)
Jan 18, 2007 59.74 60.00 58.61 58.98 731,259 -0.63(-1.06%)
Jan 17, 2007 59.25 59.74 58.79 59.61 641,284 +0.15(+0.25%)
Jan 16, 2007 60.20 60.90 59.16 59.47 508,402 -0.77(-1.28%)
Jan 12, 2007 59.74 60.29 59.46 60.23 685,105 +0.34(+0.58%)
Jan 11, 2007 59.15 60.21 58.78 59.89 1,166,931 +1.71(+2.93%)
Jan 10, 2007 57.13 58.51 56.85 58.18 863,431 +1.05(+1.85%)
Jan 09, 2007 57.77 57.79 56.72 57.13 709,856 -0.06(-0.10%)
Jan 08, 2007 56.40 57.63 56.37 57.19 699,915 +0.72(+1.27%)
Jan 05, 2007 56.38 57.15 56.06 56.47 1,010,616 +0.09(+0.16%)
Jan 04, 2007 56.79 57.44 55.96 56.38 1,034,048 -0.66(-1.16%)
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.