Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.84	28.98	28.70	28.79	333,930	+0.03(+0.10%)
May 27, 2005	27.89	28.87	27.69	28.76	199,932	+0.78(+2.78%)
May 26, 2005	27.46	28.10	27.46	27.98	175,486	+0.59(+2.16%)
May 25, 2005	27.65	27.77	27.28	27.39	106,711	-0.31(-1.10%)
May 24, 2005	27.48	28.10	27.39	27.69	323,076	+0.21(+0.75%)
May 23, 2005	27.13	28.03	26.98	27.48	350,059	+0.20(+0.72%)
May 20, 2005	27.42	27.50	27.06	27.29	231,783	-0.03(-0.11%)
May 19, 2005	26.93	27.37	26.87	27.32	298,123	+0.50(+1.87%)
May 18, 2005	25.96	26.81	25.96	26.81	296,601	+0.99(+3.82%)
May 17, 2005	25.31	26.00	24.99	25.83	266,272	+0.55(+2.18%)
May 16, 2005	24.45	25.28	24.35	25.28	313,541	+1.31(+5.47%)
May 13, 2005	23.61	24.41	23.45	23.97	336,466	+0.40(+1.72%)
May 12, 2005	24.40	24.70	23.51	23.56	219,306	-0.77(-3.16%)
May 11, 2005	24.40	24.65	24.04	24.33	145,460	-0.22(-0.88%)
May 10, 2005	25.09	25.09	24.48	24.55	207,641	-0.67(-2.66%)
May 09, 2005	24.84	25.22	24.35	25.22	266,272	+0.28(+1.11%)
May 06, 2005	24.70	25.06	24.58	24.94	182,180	+0.49(+2.02%)
May 05, 2005	24.99	24.99	24.15	24.45	292,442	-0.62(-2.48%)
May 04, 2005	24.71	25.12	24.22	25.07	390,126	+0.60(+2.46%)
May 03, 2005	24.15	24.79	24.01	24.47	445,917	+0.32(+1.31%)
May 02, 2005	23.84	24.15	23.75	24.15	203,178	+0.32(+1.32%)
Apr 29, 2005	23.30	24.07	23.09	23.84	385,663	+0.70(+3.03%)
Apr 28, 2005	23.66	23.79	22.81	23.14	264,243	-0.68(-2.86%)
Apr 27, 2005	23.52	23.90	23.17	23.82	520,980	+0.08(+0.33%)
Apr 26, 2005	24.88	24.88	23.66	23.74	410,109	-1.41(-5.61%)
Apr 25, 2005	24.25	25.35	24.25	25.15	508,199	+0.95(+3.91%)
Apr 22, 2005	25.93	26.32	23.93	24.20	610,650	-1.48(-5.76%)
Apr 21, 2005	25.14	25.97	25.11	25.68	560,135	+1.33(+5.47%)
Apr 20, 2005	25.19	25.29	24.10	24.35	372,375	-0.63(-2.53%)
Apr 19, 2005	23.26	25.16	23.26	24.98	399,763	+0.79(+3.26%)
Apr 18, 2005	23.43	24.51	23.43	24.19	352,797	+0.58(+2.46%)
Apr 15, 2005	24.49	24.56	23.51	23.61	431,005	-0.85(-3.47%)
Apr 14, 2005	25.93	25.93	23.95	24.46	589,146	-1.56(-5.99%)
Apr 13, 2005	26.37	26.93	25.84	26.02	327,032	-0.48(-1.82%)
Apr 12, 2005	26.66	26.66	25.47	26.50	931,496	-0.16(-0.59%)
Apr 11, 2005	27.18	27.51	26.44	26.66	493,998	-0.77(-2.80%)
Apr 08, 2005	28.43	28.43	27.41	27.43	390,938	-0.92(-3.23%)
Apr 07, 2005	28.53	28.66	28.02	28.34	381,403	-0.21(-0.73%)
Apr 06, 2005	28.29	28.98	28.29	28.55	478,884	+0.03(+0.10%)
Apr 05, 2005	28.69	29.39	28.35	28.52	476,348	-0.10(-0.34%)
Apr 04, 2005	30.30	30.30	28.02	28.62	880,980	-1.69(-5.56%)
Apr 01, 2005	28.59	30.51	28.59	30.30	1,142,079	+2.70(+9.79%)
Mar 31, 2005	27.50	28.01	27.40	27.60	334,945	-0.02(-0.07%)
Mar 30, 2005	26.86	27.82	26.86	27.62	589,754	+0.86(+3.20%)
Mar 29, 2005	27.16	27.78	26.74	26.77	558,004	-0.51(-1.88%)
Mar 28, 2005	27.48	27.92	26.89	27.28	486,187	-0.18(-0.65%)
Mar 24, 2005	27.62	27.79	27.21	27.46	500,997	+0.00(+0.00%)
Mar 23, 2005	28.15	28.15	27.40	27.46	569,974	-0.94(-3.30%)
Mar 22, 2005	28.57	28.76	28.16	28.39	887,776	-0.20(-0.69%)
Mar 21, 2005	28.69	28.79	28.13	28.59	644,530	-0.26(-0.89%)
Mar 18, 2005	28.98	29.00	28.59	28.85	540,760	-0.38(-1.32%)
Mar 17, 2005	29.11	29.82	29.03	29.23	654,573	+0.04(+0.14%)
Mar 16, 2005	30.12	30.35	28.00	29.19	1,300,523	-1.17(-3.86%)
Mar 15, 2005	31.71	31.71	29.09	30.36	1,629,382	-2.78(-8.39%)
Mar 14, 2005	34.36	34.37	32.65	33.14	767,776	-1.35(-3.92%)
Mar 11, 2005	35.70	35.75	34.25	34.49	725,477	-1.19(-3.34%)
Mar 10, 2005	35.48	36.18	34.80	35.69	582,451	+0.21(+0.58%)
Mar 09, 2005	35.45	35.80	35.15	35.48	187,962	+0.04(+0.11%)
Mar 08, 2005	35.49	36.04	35.34	35.44	345,697	-0.66(-1.83%)
Mar 07, 2005	35.64	36.84	35.55	36.10	361,521	+0.60(+1.69%)
Mar 04, 2005	35.23	35.57	35.10	35.50	293,660	+0.31(+0.87%)
Mar 03, 2005	35.46	35.59	34.66	35.19	354,116	-0.51(-1.44%)
Mar 02, 2005	35.10	35.88	34.59	35.71	296,906	+0.77(+2.20%)

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.

Wesco International (NY: WCC )

Historical Prices

Free News Feed