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 (%)
Oct 31, 2012 62.65 64.38 62.47 63.92 936,180 +1.66(+2.66%)
Oct 26, 2012 62.24 62.27 62.27 62.27 730,911 +0.05(+0.08%)
Oct 25, 2012 62.46 62.51 60.87 62.22 544,152 +0.25(+0.40%)
Oct 24, 2012 62.67 62.76 61.38 61.97 540,131 -0.26(-0.41%)
Oct 23, 2012 61.09 62.53 60.72 62.23 638,556 -0.33(-0.54%)
Oct 19, 2012 62.64 64.36 61.81 62.56 1,594,404 -1.59(-2.47%)
Oct 18, 2012 63.05 64.89 62.07 64.15 4,685,424 +7.82(+13.89%)
Oct 17, 2012 55.77 57.24 55.50 56.32 991,458 +0.83(+1.49%)
Oct 16, 2012 55.13 56.12 54.21 55.50 1,076,357 -0.16(-0.28%)
Oct 15, 2012 55.62 56.08 55.04 55.65 1,094,455 +0.37(+0.68%)
Oct 12, 2012 56.01 56.02 54.88 55.28 636,355 -0.88(-1.56%)
Oct 11, 2012 55.86 57.51 55.84 56.16 751,267 +0.14(+0.25%)
Oct 10, 2012 56.86 56.93 55.56 56.02 576,006 -0.97(-1.69%)
Oct 09, 2012 57.78 58.67 56.84 56.98 709,262 -1.16(-2.00%)
Oct 08, 2012 58.14 58.78 57.93 58.15 316,402 -0.47(-0.81%)
Oct 05, 2012 58.51 59.20 58.24 58.62 984,328 +0.47(+0.81%)
Oct 04, 2012 57.25 58.25 56.90 58.15 845,189 +1.34(+2.36%)
Oct 03, 2012 56.03 56.94 55.84 56.81 745,043 +0.90(+1.60%)
Oct 02, 2012 57.25 57.27 55.48 55.91 415,648 -0.96(-1.68%)
Oct 01, 2012 56.44 57.30 55.56 56.87 796,962 +0.51(+0.91%)
Sep 28, 2012 55.28 56.39 55.16 56.35 562,846 +0.91(+1.63%)
Sep 27, 2012 55.88 55.88 55.05 55.45 842,022 +0.04(+0.07%)
Sep 26, 2012 56.23 56.23 54.59 55.41 654,857 -0.75(-1.33%)
Sep 25, 2012 58.27 58.31 56.07 56.16 820,309 -1.99(-3.42%)
Sep 24, 2012 59.83 59.92 57.90 58.15 546,169 -1.89(-3.15%)
Sep 21, 2012 61.26 61.46 60.04 60.04 589,652 -1.07(-1.76%)
Sep 20, 2012 60.95 61.29 60.74 61.11 323,372 -0.45(-0.74%)
Sep 19, 2012 60.67 61.75 60.30 61.57 1,065,693 +0.96(+1.58%)
Sep 18, 2012 60.84 61.11 60.10 60.61 227,757 -0.33(-0.53%)
Sep 17, 2012 62.02 62.33 60.46 60.94 427,605 -1.60(-2.55%)
Sep 14, 2012 61.41 63.22 60.74 62.53 582,990 +1.71(+2.82%)
Sep 13, 2012 60.14 62.10 59.32 60.82 464,367 +0.69(+1.15%)
Sep 12, 2012 60.07 60.79 59.79 60.13 418,376 +0.29(+0.48%)
Sep 11, 2012 58.73 60.07 58.42 59.84 598,172 +0.95(+1.61%)
Sep 10, 2012 58.30 59.30 58.30 58.90 475,472 +0.29(+0.49%)
Sep 07, 2012 57.91 59.11 57.54 58.61 510,514 +0.89(+1.54%)
Sep 06, 2012 57.09 59.13 57.04 57.72 904,962 +1.01(+1.79%)
Sep 05, 2012 57.67 57.67 56.34 56.71 203,630 -0.76(-1.32%)
Sep 04, 2012 57.05 57.50 55.51 57.47 446,984 +0.54(+0.95%)
Aug 31, 2012 57.44 57.59 56.39 56.93 769,211 +0.00(+0.00%)
Aug 30, 2012 57.25 57.89 56.82 56.93 358,903 -1.04(-1.80%)
Aug 29, 2012 58.70 58.95 57.70 57.97 517,756 -0.18(-0.31%)
Aug 27, 2012 59.18 59.29 57.61 58.15 619,003 -0.73(-1.24%)
Aug 24, 2012 58.24 59.19 57.95 58.88 274,854 +0.40(+0.69%)
Aug 23, 2012 58.13 58.78 57.94 58.47 365,804 +0.26(+0.44%)
Aug 22, 2012 59.29 59.42 57.53 58.22 466,659 -1.20(-2.02%)
Aug 21, 2012 59.87 60.54 59.29 59.42 378,948 +0.00(+0.00%)
Aug 20, 2012 60.03 60.06 58.97 59.42 338,405 -0.67(-1.11%)
Aug 17, 2012 59.36 60.69 59.09 60.09 470,543 +0.83(+1.40%)
Aug 16, 2012 58.25 59.58 58.25 59.26 186,671 +0.84(+1.43%)
Aug 15, 2012 57.88 58.66 57.71 58.42 338,057 +0.31(+0.53%)
Aug 14, 2012 59.10 59.10 57.89 58.12 441,556 -0.64(-1.09%)
Aug 13, 2012 58.88 58.88 57.76 58.76 340,976 -0.35(-0.60%)
Aug 10, 2012 59.52 59.61 58.80 59.11 450,798 -0.82(-1.36%)
Aug 09, 2012 59.82 60.61 59.56 59.93 489,649 +0.12(+0.20%)
Aug 08, 2012 59.75 60.06 59.39 59.81 841,297 -0.36(-0.61%)
Aug 07, 2012 58.50 60.83 58.38 60.18 998,493 +2.29(+3.95%)
Aug 06, 2012 56.75 58.31 56.32 57.89 568,703 +1.50(+2.66%)
Aug 03, 2012 54.77 56.71 54.62 56.39 602,181 +2.97(+5.55%)
Aug 02, 2012 53.51 54.32 53.19 53.43 400,662 -0.75(-1.38%)
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.