Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	63.44	67.98	62.57	67.98	2,900,708	+4.73(+7.48%)
Jun 29, 2006	59.46	63.50	59.27	63.25	787,549	+4.45(+7.57%)
Jun 28, 2006	59.21	59.62	57.90	58.80	601,599	+0.35(+0.61%)
Jun 27, 2006	60.10	60.78	58.41	58.44	844,999	-1.16(-1.95%)
Jun 26, 2006	60.08	60.56	58.64	59.61	855,352	-0.33(-0.54%)
Jun 23, 2006	60.10	60.79	59.40	59.93	636,718	-0.36(-0.60%)
Jun 22, 2006	59.31	60.53	59.01	60.29	788,767	+1.07(+1.81%)
Jun 21, 2006	57.56	59.60	57.31	59.22	1,010,852	+1.47(+2.54%)
Jun 20, 2006	58.58	59.05	57.12	57.75	705,435	-0.58(-1.00%)
Jun 19, 2006	60.10	61.33	58.02	58.33	1,043,739	-0.78(-1.32%)
Jun 16, 2006	58.22	59.22	57.83	59.11	1,307,034	+0.91(+1.56%)
Jun 15, 2006	55.37	58.72	55.37	58.21	839,213	+3.17(+5.76%)
Jun 14, 2006	54.44	56.14	53.34	55.03	950,053	+0.30(+0.54%)
Jun 13, 2006	55.17	56.60	54.22	54.74	1,104,437	-1.81(-3.21%)
Jun 12, 2006	59.26	59.37	56.44	56.55	569,423	-2.56(-4.33%)
Jun 09, 2006	59.78	60.99	58.89	59.11	560,693	-0.67(-1.12%)
Jun 08, 2006	60.49	61.28	56.51	59.78	1,674,164	-2.68(-4.29%)
Jun 07, 2006	63.64	64.73	62.11	62.46	850,277	-1.33(-2.08%)
Jun 06, 2006	64.71	64.71	61.56	63.79	1,073,479	-0.92(-1.42%)
Jun 05, 2006	69.11	69.11	64.43	64.71	966,699	-3.41(-5.00%)
Jun 02, 2006	68.18	68.45	67.09	68.12	968,323	+1.04(+1.56%)
Jun 01, 2006	64.72	67.12	64.37	67.07	642,098	+2.31(+3.56%)
May 31, 2006	64.65	65.91	63.84	64.77	1,182,593	+0.36(+0.57%)
May 30, 2006	67.62	67.62	64.34	64.40	626,365	-2.73(-4.07%)
May 26, 2006	67.77	68.37	66.16	67.13	401,438	-0.59(-0.87%)
May 25, 2006	65.76	68.42	65.58	67.72	802,267	+2.44(+3.74%)
May 24, 2006	66.94	67.78	63.39	65.28	721,878	-1.91(-2.84%)
May 23, 2006	67.09	70.25	66.55	67.19	972,586	+2.02(+3.10%)
May 22, 2006	66.26	66.85	63.78	65.17	941,222	+0.64(+0.99%)
May 19, 2006	65.40	65.40	62.76	64.53	1,018,972	-0.86(-1.31%)
May 18, 2006	67.39	68.57	65.33	65.39	1,107,583	-1.05(-1.59%)
May 17, 2006	69.14	70.67	66.26	66.44	918,385	-2.70(-3.90%)
May 16, 2006	68.84	69.76	67.83	69.14	589,114	+0.31(+0.44%)
May 15, 2006	69.95	71.05	68.28	68.84	888,949	-1.12(-1.61%)
May 12, 2006	71.92	72.01	66.31	69.96	1,637,522	-3.83(-5.19%)
May 11, 2006	75.60	77.80	72.52	73.79	1,919,189	-4.04(-5.19%)
May 10, 2006	77.44	78.55	76.99	77.83	491,266	+0.60(+0.78%)
May 09, 2006	78.33	79.01	77.15	77.23	395,246	-1.10(-1.41%)
May 08, 2006	78.82	79.10	76.51	78.33	527,401	-0.33(-0.43%)
May 05, 2006	77.83	78.85	77.43	78.67	911,584	+1.49(+1.93%)
May 04, 2006	75.52	77.34	75.51	77.18	619,666	+1.47(+1.94%)
May 03, 2006	73.31	76.11	72.47	75.71	943,557	+2.41(+3.29%)
May 02, 2006	74.10	74.11	71.37	73.30	1,200,457	-0.90(-1.21%)
May 01, 2006	75.81	75.85	73.76	74.20	891,385	+0.31(+0.41%)
Apr 28, 2006	74.14	74.83	73.56	73.89	372,713	-0.49(-0.66%)
Apr 27, 2006	72.91	75.67	72.47	74.38	1,091,140	+0.80(+1.08%)
Apr 26, 2006	72.66	74.12	72.61	73.59	690,615	+1.42(+1.97%)
Apr 25, 2006	72.91	73.38	71.61	72.17	644,635	-0.34(-0.48%)
Apr 24, 2006	73.35	73.37	71.56	72.51	921,531	-0.89(-1.21%)
Apr 21, 2006	73.41	73.89	71.48	73.40	1,143,109	-1.28(-1.71%)
Apr 20, 2006	76.45	77.34	70.25	74.68	2,576,614	+0.82(+1.11%)
Apr 19, 2006	72.86	73.88	72.12	73.86	828,150	+1.29(+1.78%)
Apr 18, 2006	70.17	72.68	69.74	72.57	796,481	+2.40(+3.43%)
Apr 17, 2006	69.80	70.64	69.57	70.17	782,170	+1.19(+1.73%)
Apr 13, 2006	68.23	70.14	68.45	68.97	849,567	+0.75(+1.10%)
Apr 12, 2006	67.80	68.43	67.06	68.23	526,995	+0.67(+0.99%)
Apr 11, 2006	67.39	68.81	67.25	67.56	696,502	-0.10(-0.15%)
Apr 10, 2006	67.54	68.20	66.80	67.65	683,307	+0.19(+0.28%)
Apr 07, 2006	67.98	68.47	66.73	67.47	489,236	-0.93(-1.35%)
Apr 06, 2006	67.66	68.39	66.55	68.39	664,529	+0.73(+1.08%)
Apr 05, 2006	66.92	67.85	66.42	67.66	955,737	+0.75(+1.12%)
Apr 04, 2006	68.28	69.16	66.55	66.92	1,419,599	-0.13(-0.19%)

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