Skip to main content

Wesco International (NY: WCC )

166.59 -7.63 (-4.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 69.35 70.69 68.61 70.63 691,220 +1.37(+1.98%)
Apr 29, 2013 68.87 70.17 68.61 69.26 612,822 +0.49(+0.72%)
Apr 26, 2013 69.15 69.17 68.53 68.77 634,965 -0.40(-0.58%)
Apr 25, 2013 69.03 70.16 68.19 69.17 757,055 +0.56(+0.82%)
Apr 24, 2013 67.87 68.84 67.56 68.61 690,736 +0.70(+1.03%)
Apr 23, 2013 68.13 68.68 67.38 67.91 550,034 +0.27(+0.39%)
Apr 22, 2013 67.98 68.16 66.71 67.64 783,013 -0.10(-0.15%)
Apr 19, 2013 66.93 68.02 66.53 67.74 807,511 +0.65(+0.97%)
Apr 18, 2013 65.84 67.95 64.56 67.09 1,676,088 +0.41(+0.62%)
Apr 17, 2013 66.03 66.99 65.63 66.68 1,162,990 -0.06(-0.09%)
Apr 16, 2013 66.00 67.77 65.01 66.74 1,219,286 +1.45(+2.22%)
Apr 15, 2013 68.22 68.22 65.27 65.29 573,394 -3.60(-5.22%)
Apr 12, 2013 69.34 69.88 68.16 68.89 594,341 -1.26(-1.80%)
Apr 11, 2013 69.21 70.33 69.08 70.15 1,196,069 +0.76(+1.09%)
Apr 10, 2013 70.08 70.12 68.19 69.39 1,441,314 -0.73(-1.04%)
Apr 09, 2013 70.75 70.75 68.80 70.12 854,952 -0.65(-0.92%)
Apr 08, 2013 70.94 72.38 70.49 70.77 827,004 +1.32(+1.90%)
Apr 05, 2013 68.79 69.50 68.30 69.45 544,333 -0.61(-0.87%)
Apr 04, 2013 68.84 70.27 68.29 70.06 707,265 +1.23(+1.79%)
Apr 03, 2013 69.75 70.00 68.54 68.83 882,107 -0.91(-1.30%)
Apr 02, 2013 70.38 71.15 68.26 69.73 1,312,672 -0.41(-0.59%)
Apr 01, 2013 71.71 73.02 69.90 70.15 665,535 -1.39(-1.94%)
Mar 28, 2013 70.77 71.64 70.23 71.54 947,439 +0.44(+0.62%)
Mar 27, 2013 71.81 71.81 70.06 71.09 1,674,668 -1.44(-1.98%)
Mar 26, 2013 72.75 72.90 71.87 72.53 624,792 +0.05(+0.07%)
Mar 25, 2013 73.12 73.78 72.10 72.48 631,369 -0.35(-0.49%)
Mar 22, 2013 73.54 73.99 72.66 72.84 606,633 -0.57(-0.78%)
Mar 21, 2013 75.15 75.21 72.83 73.41 549,646 -1.99(-2.64%)
Mar 20, 2013 74.91 75.95 74.58 75.40 472,229 +0.98(+1.31%)
Mar 19, 2013 75.89 76.31 73.40 74.42 740,891 -1.26(-1.67%)
Mar 18, 2013 75.00 76.13 73.87 75.68 751,384 -0.35(-0.47%)
Mar 15, 2013 76.10 76.49 75.50 76.04 406,556 -0.31(-0.40%)
Mar 14, 2013 76.39 76.82 76.01 76.34 470,591 +0.35(+0.47%)
Mar 13, 2013 75.77 76.39 74.87 75.99 544,881 +0.13(+0.17%)
Mar 12, 2013 75.61 76.05 74.54 75.86 647,845 -0.23(-0.30%)
Mar 11, 2013 75.52 76.38 75.20 76.09 489,379 +0.10(+0.13%)
Mar 08, 2013 75.80 76.40 75.23 75.99 601,681 +0.79(+1.05%)
Mar 07, 2013 74.12 75.66 74.08 75.20 594,696 +1.12(+1.52%)
Mar 06, 2013 74.92 75.40 73.93 74.08 564,457 -0.29(-0.38%)
Mar 05, 2013 72.40 74.93 72.40 74.36 986,525 +2.45(+3.41%)
Mar 04, 2013 72.34 72.47 70.99 71.91 299,347 -0.51(-0.71%)
Mar 01, 2013 72.55 73.14 71.60 72.42 784,572 -0.38(-0.53%)
Feb 28, 2013 72.97 73.30 72.12 72.81 457,433 -0.22(-0.30%)
Feb 27, 2013 71.04 73.70 70.95 73.02 753,419 +1.83(+2.57%)
Feb 26, 2013 70.26 71.33 68.92 71.19 680,422 +1.20(+1.72%)
Feb 25, 2013 72.72 72.95 69.99 69.99 471,627 -2.28(-3.15%)
Feb 22, 2013 71.80 73.18 71.60 72.27 717,707 +1.18(+1.66%)
Feb 21, 2013 72.97 73.14 70.62 71.08 637,050 -2.17(-2.96%)
Feb 20, 2013 74.42 75.48 73.21 73.25 870,678 -1.20(-1.61%)
Feb 19, 2013 74.90 75.77 73.33 74.45 490,912 -0.58(-0.77%)
Feb 15, 2013 74.75 75.10 74.33 75.03 415,343 +0.24(+0.32%)
Feb 14, 2013 73.95 74.87 73.89 74.80 338,012 +0.40(+0.54%)
Feb 13, 2013 73.89 75.02 73.12 74.39 635,851 +0.90(+1.22%)
Feb 12, 2013 72.66 73.82 72.66 73.50 631,536 +0.74(+1.02%)
Feb 11, 2013 72.46 73.15 72.28 72.76 258,409 +0.12(+0.16%)
Feb 08, 2013 71.91 73.57 71.91 72.64 455,340 +0.86(+1.19%)
Feb 07, 2013 72.25 72.25 70.63 71.78 1,176,607 -0.30(-0.41%)
Feb 06, 2013 71.33 72.12 71.11 72.08 483,946 +2.33(+3.33%)
Feb 04, 2013 70.21 71.02 69.13 69.75 801,102 -2.07(-2.88%)
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.