Skip to main content

Wesco International (NY: WCC )

165.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 47.62 47.62 46.15 46.16 652,927 -1.47(-3.08%)
Aug 28, 2020 46.88 47.77 46.63 47.62 393,927 +0.85(+1.81%)
Aug 27, 2020 46.53 47.08 45.81 46.78 543,077 +0.30(+0.64%)
Aug 26, 2020 46.26 46.61 45.52 46.48 472,022 +0.29(+0.62%)
Aug 25, 2020 46.20 46.47 45.26 46.20 432,557 +0.27(+0.58%)
Aug 24, 2020 45.46 46.58 44.97 45.93 499,818 +0.98(+2.17%)
Aug 21, 2020 45.14 45.54 44.29 44.95 507,811 -0.78(-1.70%)
Aug 20, 2020 45.34 46.07 44.94 45.73 580,657 -0.34(-0.75%)
Aug 19, 2020 46.10 46.62 45.75 46.08 817,408 +0.00(+0.00%)
Aug 18, 2020 46.20 46.46 45.58 46.08 730,067 +0.21(+0.45%)
Aug 17, 2020 46.70 47.08 45.56 45.87 772,358 -0.79(-1.69%)
Aug 14, 2020 46.80 47.57 45.66 46.66 1,628,286 +0.20(+0.42%)
Aug 13, 2020 47.00 49.13 45.53 46.46 2,524,303 +3.21(+7.43%)
Aug 12, 2020 43.64 44.24 42.88 43.25 905,255 +0.47(+1.11%)
Aug 11, 2020 43.66 44.52 42.53 42.78 878,062 -0.07(-0.16%)
Aug 10, 2020 41.97 43.10 41.97 42.85 558,663 +1.05(+2.52%)
Aug 07, 2020 40.73 41.92 40.50 41.79 544,859 +1.04(+2.56%)
Aug 06, 2020 40.96 40.96 40.23 40.75 387,736 -0.37(-0.91%)
Aug 05, 2020 40.18 41.41 39.89 41.12 717,965 +1.71(+4.35%)
Aug 04, 2020 38.32 39.65 38.23 39.41 650,016 +0.64(+1.65%)
Aug 03, 2020 38.42 39.15 37.81 38.77 623,227 +0.47(+1.23%)
Jul 31, 2020 38.31 38.71 37.16 38.30 672,142 -0.48(-1.25%)
Jul 30, 2020 38.90 39.34 38.30 38.78 538,119 -1.05(-2.65%)
Jul 29, 2020 39.91 40.02 39.22 39.83 748,014 +0.20(+0.50%)
Jul 28, 2020 41.38 41.64 39.59 39.63 732,694 -2.04(-4.89%)
Jul 27, 2020 42.13 42.36 41.15 41.67 935,089 -0.49(-1.17%)
Jul 24, 2020 42.47 42.54 41.41 42.17 650,218 -0.33(-0.77%)
Jul 23, 2020 42.69 43.13 42.18 42.49 893,656 -0.62(-1.44%)
Jul 22, 2020 42.30 43.42 41.99 43.11 974,613 +0.70(+1.65%)
Jul 21, 2020 42.14 43.43 42.14 42.41 745,771 +0.41(+0.99%)
Jul 20, 2020 42.28 42.56 41.58 42.00 1,057,455 -0.41(-0.98%)
Jul 17, 2020 41.56 42.72 41.23 42.41 941,628 +1.12(+2.72%)
Jul 16, 2020 40.45 41.52 40.03 41.29 1,218,404 +0.56(+1.38%)
Jul 15, 2020 38.65 40.89 38.51 40.73 1,779,299 +3.53(+9.48%)
Jul 14, 2020 35.66 37.29 35.54 37.20 1,006,385 +1.32(+3.68%)
Jul 13, 2020 35.79 36.73 35.07 35.88 1,157,657 +0.68(+1.93%)
Jul 10, 2020 34.45 35.39 33.96 35.20 2,069,817 +0.72(+2.09%)
Jul 09, 2020 34.36 34.78 33.11 34.48 2,789,652 +0.39(+1.16%)
Jul 08, 2020 32.92 34.15 32.58 34.09 1,629,237 +1.33(+4.06%)
Jul 07, 2020 33.26 33.33 32.38 32.76 1,869,228 -1.21(-3.57%)
Jul 06, 2020 32.64 34.13 32.30 33.97 1,597,279 +2.27(+7.15%)
Jul 02, 2020 33.09 33.90 31.57 31.70 1,245,727 -0.38(-1.20%)
Jul 01, 2020 34.60 35.12 32.07 32.09 1,257,858 -2.50(-7.23%)
Jun 30, 2020 34.15 34.79 33.42 34.59 1,049,894 +0.30(+0.86%)
Jun 29, 2020 34.31 35.06 33.80 34.30 1,418,578 +0.87(+2.59%)
Jun 26, 2020 36.05 36.55 33.24 33.43 6,174,028 -3.20(-8.74%)
Jun 25, 2020 34.83 36.76 33.95 36.63 2,474,143 +1.35(+3.83%)
Jun 24, 2020 36.07 36.45 34.52 35.28 2,409,908 -1.39(-3.79%)
Jun 23, 2020 37.82 37.82 36.14 36.67 1,473,064 -1.51(-3.95%)
Jun 22, 2020 37.00 38.44 36.56 38.18 2,374,117 +1.10(+2.98%)
Jun 19, 2020 38.63 38.94 35.61 37.07 2,007,901 -0.70(-1.85%)
Jun 18, 2020 38.28 38.81 37.33 37.77 1,013,534 -0.94(-2.42%)
Jun 17, 2020 40.00 40.38 38.58 38.71 1,171,780 -1.21(-3.04%)
Jun 16, 2020 39.59 40.73 39.10 39.92 2,005,633 +2.48(+6.63%)
Jun 15, 2020 34.52 37.70 34.46 37.44 1,121,079 +0.99(+2.70%)
Jun 12, 2020 36.16 37.01 35.06 36.45 1,627,068 +2.25(+6.57%)
Jun 11, 2020 34.79 34.97 33.51 34.21 1,406,865 -2.99(-8.03%)
Jun 10, 2020 38.14 38.39 36.45 37.19 1,000,959 -0.70(-1.85%)
Jun 09, 2020 38.25 38.88 37.45 37.89 832,732 -1.89(-4.75%)
Jun 08, 2020 41.35 41.83 39.59 39.78 1,279,538 +0.16(+0.40%)
Jun 05, 2020 40.64 41.78 39.26 39.63 1,508,209 +1.90(+5.04%)
Jun 04, 2020 36.67 37.82 35.89 37.72 1,114,500 +0.90(+2.43%)
Jun 03, 2020 36.55 38.56 36.14 36.83 1,245,461 +1.30(+3.66%)
Jun 02, 2020 34.42 35.94 34.22 35.53 1,011,421 +1.63(+4.80%)
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.