Skip to main content

Wesco International (NY: WCC )

146.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 145.85 148.19 145.72 146.52 408,343 -0.92(-0.62%)
Sep 25, 2023 146.52 147.71 146.85 147.44 318,307 +0.30(+0.20%)
Sep 22, 2023 146.64 148.70 146.16 147.14 407,683 +0.59(+0.40%)
Sep 21, 2023 149.40 150.00 146.50 146.55 340,211 -4.00(-2.66%)
Sep 20, 2023 153.69 155.60 150.47 150.55 329,139 -1.84(-1.21%)
Sep 19, 2023 153.21 154.42 151.29 152.39 312,815 -1.45(-0.94%)
Sep 18, 2023 154.49 154.67 152.21 153.84 302,652 +0.70(+0.46%)
Sep 15, 2023 154.11 155.44 152.37 153.14 994,246 -2.09(-1.35%)
Sep 14, 2023 155.29 157.07 152.86 155.23 474,762 +1.56(+1.02%)
Sep 13, 2023 154.87 155.72 151.61 153.66 373,271 -2.44(-1.57%)
Sep 12, 2023 155.37 160.23 155.14 156.11 728,337 -0.20(-0.13%)
Sep 11, 2023 158.92 160.01 154.60 156.31 394,923 -1.32(-0.83%)
Sep 08, 2023 155.32 160.40 155.32 157.62 875,746 +2.00(+1.29%)
Sep 07, 2023 155.79 157.27 153.78 155.62 443,550 -2.01(-1.28%)
Sep 06, 2023 157.19 160.85 156.55 157.63 485,054 +1.35(+0.86%)
Sep 05, 2023 160.81 162.36 155.87 156.29 454,901 -6.59(-4.05%)
Sep 01, 2023 163.37 164.15 160.90 162.88 356,945 +1.43(+0.88%)
Aug 31, 2023 161.88 163.79 161.17 161.46 350,558 -0.39(-0.24%)
Aug 30, 2023 160.82 163.42 160.76 161.84 232,794 +0.83(+0.51%)
Aug 29, 2023 158.13 161.69 156.46 161.02 248,460 +2.35(+1.48%)
Aug 28, 2023 155.50 160.83 155.49 158.66 390,405 +3.46(+2.23%)
Aug 25, 2023 156.31 157.09 152.59 155.20 352,543 +0.14(+0.09%)
Aug 24, 2023 155.82 156.83 153.10 155.06 402,894 -0.51(-0.33%)
Aug 23, 2023 153.00 155.62 151.42 155.57 300,095 +2.94(+1.93%)
Aug 22, 2023 154.20 154.86 152.50 152.63 370,250 -0.59(-0.38%)
Aug 21, 2023 152.94 153.97 151.35 153.22 357,054 +0.98(+0.64%)
Aug 18, 2023 147.28 152.51 146.86 152.24 410,384 +3.38(+2.27%)
Aug 17, 2023 151.52 152.71 148.51 148.86 434,283 -2.42(-1.60%)
Aug 16, 2023 153.46 155.79 151.08 151.28 383,776 -2.76(-1.79%)
Aug 15, 2023 155.37 156.42 153.76 154.04 555,752 -2.43(-1.56%)
Aug 14, 2023 153.56 156.76 152.90 156.48 547,252 +1.31(+0.84%)
Aug 11, 2023 152.86 156.75 152.86 155.17 548,297 +2.28(+1.49%)
Aug 10, 2023 150.86 153.09 150.25 152.89 408,083 +1.93(+1.28%)
Aug 09, 2023 152.15 153.14 150.48 150.96 315,887 -0.97(-0.64%)
Aug 08, 2023 151.08 152.59 149.57 151.93 475,133 -1.53(-1.00%)
Aug 07, 2023 153.32 155.17 151.02 153.46 617,282 +0.66(+0.43%)
Aug 04, 2023 153.84 157.53 152.20 152.80 1,300,096 -0.12(-0.08%)
Aug 03, 2023 146.49 157.10 143.63 152.92 3,202,839 -26.11(-14.58%)
Aug 02, 2023 177.73 182.94 176.96 179.02 773,725 -0.85(-0.47%)
Aug 01, 2023 173.56 182.37 173.09 179.87 706,955 +4.73(+2.70%)
Jul 31, 2023 172.44 175.41 171.30 175.14 425,997 +4.07(+2.38%)
Jul 28, 2023 170.43 171.29 168.96 171.07 399,015 +2.36(+1.40%)
Jul 27, 2023 169.09 171.17 167.74 168.72 589,801 -0.42(-0.25%)
Jul 26, 2023 173.69 174.68 168.63 169.14 783,604 -5.81(-3.32%)
Jul 25, 2023 173.58 175.84 171.58 174.94 498,125 +0.29(+0.17%)
Jul 24, 2023 174.32 176.14 173.33 174.65 300,488 +0.39(+0.22%)
Jul 21, 2023 178.07 178.07 172.58 174.26 505,780 -1.49(-0.85%)
Jul 20, 2023 175.45 176.45 172.88 175.75 427,598 +1.23(+0.70%)
Jul 19, 2023 174.66 177.52 173.59 174.52 545,434 -1.07(-0.61%)
Jul 18, 2023 171.29 176.34 170.93 175.59 548,429 +3.77(+2.19%)
Jul 17, 2023 171.58 173.55 170.76 171.82 502,750 -0.07(-0.04%)
Jul 14, 2023 177.47 177.47 170.25 171.89 891,404 -5.81(-3.27%)
Jul 13, 2023 178.47 180.37 176.24 177.70 871,599 +0.02(+0.01%)
Jul 12, 2023 181.69 182.44 177.14 177.68 593,327 -0.89(-0.50%)
Jul 11, 2023 183.13 184.78 175.58 178.56 909,883 -4.09(-2.24%)
Jul 10, 2023 177.00 182.72 176.52 182.65 518,560 +4.68(+2.63%)
Jul 07, 2023 175.06 179.58 175.06 177.98 423,814 +3.20(+1.83%)
Jul 06, 2023 174.34 175.14 171.71 174.77 439,319 -1.52(-0.86%)
Jul 05, 2023 175.61 177.90 174.34 176.29 428,736 -1.20(-0.67%)
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.