Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	54.99	55.58	54.80	55.02	436,147	-0.21(-0.38%)
Jul 30, 2012	54.69	55.29	54.25	55.22	639,875	-0.09(-0.16%)
Jul 27, 2012	53.59	55.69	53.43	55.31	499,826	+1.92(+3.59%)
Jul 26, 2012	52.35	53.64	52.32	53.40	511,997	+1.74(+3.36%)
Jul 25, 2012	51.75	52.22	51.12	51.66	719,808	-0.26(-0.49%)
Jul 24, 2012	53.90	53.90	51.63	51.91	677,689	-1.68(-3.13%)
Jul 23, 2012	52.45	54.04	52.13	53.59	689,671	-0.23(-0.42%)
Jul 20, 2012	55.03	55.03	53.54	53.82	1,166,059	-1.55(-2.80%)
Jul 19, 2012	49.22	55.86	47.60	55.37	2,499,820	-0.92(-1.63%)
Jul 18, 2012	54.03	56.41	53.74	56.29	995,616	+2.10(+3.88%)
Jul 17, 2012	53.75	54.45	53.09	54.19	827,709	+0.86(+1.61%)
Jul 16, 2012	56.35	56.62	52.99	53.33	1,258,937	-3.69(-6.48%)
Jul 13, 2012	55.95	57.17	55.39	57.02	544,001	+1.28(+2.30%)
Jul 12, 2012	54.09	56.28	53.80	55.74	818,550	+1.00(+1.82%)
Jul 11, 2012	55.88	56.18	54.21	54.74	775,027	-1.21(-2.17%)
Jul 10, 2012	58.23	58.52	55.60	55.95	446,479	-1.66(-2.88%)
Jul 09, 2012	58.14	58.14	56.95	57.61	359,691	-0.82(-1.40%)
Jul 06, 2012	59.46	59.52	58.01	58.43	604,766	-1.78(-2.95%)
Jul 05, 2012	59.08	60.61	57.71	60.21	769,690	+0.46(+0.78%)
Jul 03, 2012	57.51	59.84	57.32	59.75	333,342	+2.40(+4.18%)
Jul 02, 2012	56.91	57.40	55.97	57.35	498,888	+0.51(+0.90%)
Jun 29, 2012	55.85	57.02	55.65	56.83	977,093	+2.19(+4.01%)
Jun 28, 2012	53.19	54.68	53.19	54.64	652,492	+0.91(+1.69%)
Jun 27, 2012	54.25	54.28	53.39	53.73	355,285	-0.22(-0.40%)
Jun 26, 2012	53.37	54.29	53.13	53.95	725,272	+0.70(+1.32%)
Jun 25, 2012	54.50	54.61	52.86	53.25	524,916	-2.15(-3.89%)
Jun 22, 2012	54.86	55.88	54.42	55.40	1,189,269	+1.00(+1.83%)
Jun 21, 2012	57.07	57.17	54.22	54.40	713,456	-2.37(-4.17%)
Jun 20, 2012	55.71	57.00	54.85	56.77	1,117,121	+0.85(+1.52%)
Jun 19, 2012	54.16	56.14	54.16	55.92	1,432,057	+1.86(+3.43%)
Jun 18, 2012	52.23	54.65	51.64	54.07	1,306,614	+1.40(+2.66%)
Jun 15, 2012	53.37	54.01	52.01	52.67	1,252,561	-0.63(-1.19%)
Jun 14, 2012	53.65	54.22	53.17	53.30	925,687	-0.02(-0.04%)
Jun 13, 2012	55.36	55.49	52.92	53.32	950,047	-2.24(-4.03%)
Jun 12, 2012	55.41	55.82	54.48	55.56	443,582	+0.17(+0.30%)
Jun 11, 2012	58.10	58.22	55.27	55.39	492,178	-1.93(-3.36%)
Jun 08, 2012	56.98	57.47	55.95	57.32	359,076	+0.32(+0.55%)
Jun 07, 2012	57.65	58.53	56.67	57.00	616,434	+0.28(+0.49%)
Jun 06, 2012	55.47	56.92	55.40	56.72	692,863	+1.50(+2.72%)
Jun 05, 2012	53.92	55.43	53.20	55.22	1,132,476	+0.85(+1.56%)
Jun 04, 2012	55.33	55.46	53.67	54.37	565,689	-0.72(-1.31%)
Jun 01, 2012	57.13	57.13	55.01	55.09	892,110	-3.65(-6.22%)
May 31, 2012	59.95	60.19	57.43	58.75	586,674	-1.35(-2.25%)
May 30, 2012	60.90	60.90	59.59	60.10	487,118	-1.45(-2.36%)
May 29, 2012	60.91	61.73	60.32	61.55	541,568	+1.34(+2.23%)
May 25, 2012	60.90	60.90	59.96	60.21	545,564	-0.84(-1.37%)
May 24, 2012	60.75	61.25	60.33	61.05	664,039	+0.24(+0.39%)
May 23, 2012	59.02	61.08	58.74	60.81	834,326	+1.33(+2.24%)
May 22, 2012	58.13	60.28	57.89	59.48	924,012	+1.44(+2.48%)
May 21, 2012	55.97	58.32	55.80	58.04	559,678	+2.40(+4.31%)
May 18, 2012	56.15	57.05	55.39	55.64	684,188	-0.30(-0.53%)
May 17, 2012	58.20	58.21	55.73	55.93	910,516	-2.06(-3.56%)
May 16, 2012	59.17	60.25	57.79	58.00	721,123	-1.02(-1.72%)
May 15, 2012	59.28	60.16	58.75	59.02	565,162	-0.26(-0.43%)
May 14, 2012	59.54	59.72	58.53	59.27	706,761	-1.09(-1.80%)
May 11, 2012	60.68	61.41	59.94	60.36	977,406	-1.05(-1.70%)
May 10, 2012	62.19	62.82	61.19	61.41	508,551	-0.04(-0.06%)
May 09, 2012	61.58	62.05	60.71	61.44	846,338	-1.03(-1.64%)
May 08, 2012	62.82	63.06	60.95	62.47	742,495	-0.86(-1.36%)
May 07, 2012	63.90	64.47	63.12	63.33	490,205	-0.76(-1.19%)
May 04, 2012	64.29	65.63	62.88	64.09	609,157	-0.63(-0.98%)
May 03, 2012	66.88	67.34	64.40	64.72	689,615	-2.03(-3.05%)
May 02, 2012	65.62	66.96	65.11	66.76	673,705	+0.75(+1.14%)

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