Wesco International (NY: WCC )

187.36 -0.64 (-0.34%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 33.63 33.89 33.63 33.64 2,529,010 -0.95(-2.74%)
Jul 28, 2005 33.53 34.71 33.43 34.58 420,438 +1.37(+4.13%)
Jul 27, 2005 32.98 33.21 32.54 33.21 244,243 +0.42(+1.30%)
Jul 26, 2005 33.27 33.40 32.71 32.79 458,209 -0.40(-1.22%)
Jul 25, 2005 34.42 34.63 33.14 33.19 319,581 -1.27(-3.70%)
Jul 22, 2005 34.27 34.91 34.07 34.47 360,086 +0.40(+1.16%)
Jul 21, 2005 34.56 34.56 33.82 34.07 407,477 +0.00(+0.00%)
Jul 20, 2005 33.14 34.07 32.50 34.07 372,744 +0.93(+2.80%)
Jul 19, 2005 31.48 33.22 31.48 33.14 243,129 +1.67(+5.30%)
Jul 18, 2005 31.44 31.86 31.21 31.47 276,545 +0.03(+0.09%)
Jul 15, 2005 31.61 31.78 31.32 31.44 225,003 -0.16(-0.50%)
Jul 14, 2005 32.44 32.52 31.52 31.60 238,268 -0.62(-1.93%)
Jul 13, 2005 32.57 32.76 32.17 32.22 140,247 -0.35(-1.06%)
Jul 12, 2005 32.57 32.81 32.06 32.57 197,764 -0.17(-0.51%)
Jul 11, 2005 33.03 33.06 32.59 32.74 227,940 -0.13(-0.39%)
Jul 08, 2005 31.67 32.93 31.52 32.87 334,062 +1.34(+4.26%)
Jul 07, 2005 31.01 31.60 30.87 31.52 235,534 +0.51(+1.66%)
Jul 06, 2005 31.47 31.70 30.92 31.01 345,606 -0.29(-0.92%)
Jul 05, 2005 31.26 31.41 30.92 31.30 309,759 +0.04(+0.13%)
Jul 01, 2005 31.24 31.27 30.91 31.26 335,277 +0.27(+0.86%)
Jun 30, 2005 31.01 31.35 30.89 30.99 486,967 +0.03(+0.10%)
Jun 29, 2005 31.26 31.53 30.94 30.96 346,618 +0.14(+0.45%)
Jun 28, 2005 29.63 30.86 29.56 30.82 326,568 +1.08(+3.62%)
Jun 27, 2005 30.40 30.41 29.50 29.74 278,570 -0.67(-2.21%)
Jun 24, 2005 30.50 30.54 29.97 30.42 739,311 +0.01(+0.03%)
Jun 23, 2005 30.27 30.81 30.27 30.41 353,200 +0.02(+0.07%)
Jun 22, 2005 30.81 30.81 30.02 30.39 346,719 -0.21(-0.68%)
Jun 21, 2005 30.98 31.32 30.42 30.59 177,005 -0.38(-1.21%)
Jun 20, 2005 30.48 31.17 30.04 30.97 235,433 +0.50(+1.65%)
Jun 17, 2005 30.61 30.84 30.20 30.47 362,820 +0.10(+0.33%)
Jun 16, 2005 29.87 30.37 29.79 30.37 272,900 +0.44(+1.49%)
Jun 15, 2005 29.63 30.02 29.32 29.92 408,388 +0.48(+1.64%)
Jun 14, 2005 29.87 30.17 29.25 29.44 606,152 +0.19(+0.64%)
Jun 13, 2005 29.03 29.38 28.77 29.25 339,631 +0.22(+0.75%)
Jun 10, 2005 28.49 29.12 28.49 29.03 633,493 -0.20(-0.68%)
Jun 09, 2005 29.67 29.67 29.02 29.23 195,029 -0.40(-1.37%)
Jun 08, 2005 30.03 30.12 29.46 29.64 132,247 -0.20(-0.66%)
Jun 07, 2005 29.68 30.12 29.53 29.83 173,258 +0.17(+0.57%)
Jun 06, 2005 29.28 29.72 29.22 29.67 174,980 +0.28(+0.94%)
Jun 03, 2005 29.18 29.60 29.06 29.39 142,373 +0.11(+0.37%)
Jun 02, 2005 28.85 29.29 28.65 29.28 165,461 +0.60(+2.10%)
Jun 01, 2005 28.71 28.79 28.41 28.68 224,800 -0.16(-0.55%)
May 31, 2005 28.89 29.03 28.75 28.84 333,353 +0.03(+0.10%)
May 27, 2005 27.94 28.92 27.74 28.81 199,586 +0.78(+2.78%)
May 26, 2005 27.50 28.14 27.50 28.03 175,182 +0.59(+2.16%)
May 25, 2005 27.70 27.82 27.33 27.43 106,527 -0.31(-1.10%)
May 24, 2005 27.53 28.14 27.43 27.74 322,518 +0.21(+0.75%)
May 23, 2005 27.18 28.08 27.03 27.53 349,454 +0.20(+0.72%)
May 20, 2005 27.46 27.55 27.11 27.34 231,382 -0.03(-0.11%)
May 19, 2005 26.98 27.41 26.92 27.36 297,608 +0.50(+1.87%)
May 18, 2005 26.00 26.86 26.00 26.86 296,089 +0.99(+3.82%)
May 17, 2005 25.35 26.04 25.03 25.87 265,811 +0.55(+2.18%)
May 16, 2005 24.49 25.32 24.39 25.32 312,999 +1.31(+5.47%)
May 13, 2005 23.65 24.45 23.49 24.01 335,885 +0.40(+1.72%)
May 12, 2005 24.44 24.74 23.55 23.60 218,927 -0.77(-3.16%)
May 11, 2005 24.44 24.69 24.09 24.37 145,209 -0.22(-0.88%)
May 10, 2005 25.13 25.13 24.52 24.59 207,282 -0.67(-2.66%)
May 09, 2005 24.89 25.26 24.39 25.26 265,811 +0.28(+1.11%)
May 06, 2005 24.74 25.10 24.62 24.98 181,865 +0.49(+2.02%)
May 05, 2005 25.03 25.03 24.19 24.49 291,937 -0.62(-2.48%)
May 04, 2005 24.76 25.16 24.26 25.11 389,452 +0.60(+2.46%)
May 03, 2005 24.19 24.84 24.06 24.51 445,146 +0.32(+1.31%)
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.