Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	146.86	147.88	142.57	142.80	563,665	-2.42(-1.67%)
Sep 28, 2023	144.55	146.76	143.21	145.22	524,501	+0.71(+0.49%)
Sep 27, 2023	146.95	147.82	143.38	144.51	560,514	-0.97(-0.67%)
Sep 26, 2023	144.82	147.14	144.69	145.48	411,254	-0.91(-0.62%)
Sep 25, 2023	145.48	146.66	145.81	146.40	320,576	+0.30(+0.20%)
Sep 22, 2023	145.60	147.65	145.12	146.10	410,590	+0.59(+0.40%)
Sep 21, 2023	148.34	148.94	145.46	145.51	342,636	-3.97(-2.66%)
Sep 20, 2023	152.60	154.50	149.40	149.48	331,485	-1.83(-1.21%)
Sep 19, 2023	152.12	153.33	150.22	151.31	315,045	-1.44(-0.94%)
Sep 18, 2023	153.40	153.57	151.13	152.75	304,810	+0.69(+0.46%)
Sep 15, 2023	153.02	154.34	151.29	152.06	1,001,335	-2.07(-1.35%)
Sep 14, 2023	154.19	155.96	151.78	154.13	478,147	+1.55(+1.02%)
Sep 13, 2023	153.78	154.62	150.54	152.58	375,933	-2.43(-1.57%)
Sep 12, 2023	154.27	159.09	154.04	155.00	733,530	-0.20(-0.13%)
Sep 11, 2023	157.80	158.88	153.51	155.20	397,739	-1.31(-0.84%)
Sep 08, 2023	154.22	159.26	154.22	156.51	881,991	+1.99(+1.29%)
Sep 07, 2023	154.69	156.16	152.69	154.52	446,713	-2.00(-1.28%)
Sep 06, 2023	156.07	159.71	155.44	156.52	488,513	+1.34(+0.86%)
Sep 05, 2023	159.67	161.21	154.76	155.18	458,145	-6.55(-4.05%)
Sep 01, 2023	162.22	162.99	159.76	161.73	359,491	+1.42(+0.88%)
Aug 31, 2023	160.73	162.63	160.03	160.31	353,058	-0.39(-0.24%)
Aug 30, 2023	159.68	162.26	159.62	160.70	234,454	+0.82(+0.51%)
Aug 29, 2023	157.01	160.54	155.35	159.88	250,232	+2.34(+1.48%)
Aug 28, 2023	154.40	159.69	154.39	157.54	393,189	+3.44(+2.23%)
Aug 25, 2023	155.20	155.97	151.51	154.10	355,057	+0.14(+0.09%)
Aug 24, 2023	154.72	155.72	152.01	153.96	405,767	-0.50(-0.33%)
Aug 23, 2023	151.91	154.52	150.35	154.47	302,235	+2.92(+1.93%)
Aug 22, 2023	153.11	153.77	151.42	151.55	372,890	-0.58(-0.38%)
Aug 21, 2023	151.85	152.88	150.28	152.13	359,600	+0.97(+0.64%)
Aug 18, 2023	146.24	151.43	145.82	151.16	413,310	+3.36(+2.27%)
Aug 17, 2023	150.45	151.63	147.46	147.80	437,379	-2.41(-1.60%)
Aug 16, 2023	152.37	154.69	150.01	150.21	386,512	-2.74(-1.79%)
Aug 15, 2023	154.27	155.31	152.68	152.95	559,715	-2.42(-1.56%)
Aug 14, 2023	152.47	155.65	151.81	155.37	551,154	+1.30(+0.84%)
Aug 11, 2023	151.78	155.64	151.78	154.07	552,207	+2.27(+1.49%)
Aug 10, 2023	149.79	152.01	149.19	151.80	410,993	+1.91(+1.27%)
Aug 09, 2023	151.07	152.05	149.42	149.89	318,139	-0.96(-0.64%)
Aug 08, 2023	150.01	151.51	148.52	150.85	478,521	-1.51(-0.99%)
Aug 07, 2023	152.23	154.07	149.95	152.37	621,684	+0.65(+0.43%)
Aug 04, 2023	152.75	156.41	151.12	151.72	1,309,366	-0.12(-0.08%)
Aug 03, 2023	145.46	155.98	142.61	151.83	3,225,677	-25.92(-14.58%)
Aug 02, 2023	176.47	181.65	175.71	177.76	779,242	-0.84(-0.47%)
Aug 01, 2023	172.33	181.07	171.86	178.60	711,996	+4.70(+2.70%)
Jul 31, 2023	171.22	174.17	170.09	173.90	429,034	+4.04(+2.38%)
Jul 28, 2023	169.23	170.08	167.76	169.86	401,860	+2.34(+1.40%)
Jul 27, 2023	167.89	169.96	166.55	167.52	594,007	-0.42(-0.25%)
Jul 26, 2023	172.46	173.45	167.44	167.94	789,192	-5.76(-3.32%)
Jul 25, 2023	172.35	174.60	170.37	173.70	501,677	+0.29(+0.17%)
Jul 24, 2023	173.09	174.89	172.10	173.42	302,631	+0.39(+0.22%)
Jul 21, 2023	176.81	176.81	171.36	173.03	509,386	-1.48(-0.85%)
Jul 20, 2023	174.21	175.20	171.66	174.51	430,648	+1.22(+0.70%)
Jul 19, 2023	173.43	176.26	172.36	173.29	549,324	-1.06(-0.61%)
Jul 18, 2023	170.08	175.09	169.72	174.35	552,339	+3.74(+2.19%)
Jul 17, 2023	170.37	172.32	169.55	170.60	506,335	-0.07(-0.04%)
Jul 14, 2023	176.21	176.21	169.05	170.67	897,760	-5.76(-3.27%)
Jul 13, 2023	177.21	179.09	174.99	176.44	877,814	+0.02(+0.01%)
Jul 12, 2023	180.40	181.15	175.88	176.42	597,558	-0.88(-0.50%)
Jul 11, 2023	181.84	183.47	174.34	177.30	916,371	-4.06(-2.24%)
Jul 10, 2023	175.75	181.43	175.27	181.36	522,258	+4.64(+2.63%)
Jul 07, 2023	173.82	178.31	173.82	176.72	426,836	+3.18(+1.83%)
Jul 06, 2023	173.11	173.90	170.50	173.54	442,452	-1.51(-0.86%)
Jul 05, 2023	174.37	176.64	173.10	175.04	431,793	-1.19(-0.67%)
Jul 03, 2023	176.45	177.30	175.54	176.23	218,453	-1.13(-0.64%)
Jun 30, 2023	176.46	178.37	173.69	177.36	603,782	+3.49(+2.00%)
Jun 29, 2023	174.64	176.32	173.27	173.87	512,173	-0.66(-0.38%)
Jun 28, 2023	171.41	174.69	169.39	174.54	613,756	+2.78(+1.62%)
Jun 27, 2023	165.78	172.18	165.58	171.75	672,882	+6.59(+3.99%)
Jun 26, 2023	165.92	170.04	165.04	165.17	438,701	-1.14(-0.68%)
Jun 23, 2023	163.50	166.47	162.12	166.31	1,431,952	+0.30(+0.18%)
Jun 22, 2023	170.36	170.97	165.90	166.01	745,969	-5.73(-3.34%)
Jun 21, 2023	169.60	173.15	169.16	171.74	936,436	+3.14(+1.86%)
Jun 20, 2023	164.80	169.13	163.22	168.60	970,326	+2.15(+1.29%)
Jun 16, 2023	167.35	168.71	164.42	166.45	7,898,151	-0.61(-0.37%)
Jun 15, 2023	160.94	167.40	159.99	167.07	931,034	+38.79(+30.24%)
May 08, 2023	130.35	131.53	126.66	128.28	853,244	-0.09(-0.07%)
May 05, 2023	125.51	130.02	123.96	128.36	1,413,860	+7.01(+5.78%)
May 04, 2023	123.82	134.22	120.40	121.35	2,258,972	-20.95(-14.72%)
May 03, 2023	141.88	146.18	141.88	142.30	926,581	+0.79(+0.56%)
May 02, 2023	141.71	142.23	137.66	141.51	623,409	-0.29(-0.20%)
May 01, 2023	141.99	144.17	141.10	141.80	377,000	-0.43(-0.30%)
Apr 28, 2023	140.43	143.70	139.30	142.22	517,926	+1.09(+0.77%)
Apr 27, 2023	136.75	141.69	136.40	141.13	424,268	+5.91(+4.37%)
Apr 26, 2023	138.93	139.62	135.01	135.23	581,917	-4.92(-3.51%)
Apr 25, 2023	141.28	144.97	139.47	140.15	569,025	-1.03(-0.73%)
Apr 24, 2023	140.82	142.48	139.78	141.17	271,661	+0.83(+0.59%)
Apr 21, 2023	140.68	142.24	139.62	140.34	412,067	-0.79(-0.56%)
Apr 20, 2023	138.58	142.60	138.23	141.13	330,621	+0.95(+0.68%)
Apr 19, 2023	141.01	142.17	137.79	140.19	368,926	-1.44(-1.02%)
Apr 18, 2023	138.49	141.91	138.49	141.63	521,694	+3.95(+2.87%)
Apr 17, 2023	136.46	137.84	135.88	137.68	237,983	+1.95(+1.44%)
Apr 14, 2023	136.18	137.83	134.18	135.72	319,587	+0.38(+0.28%)
Apr 13, 2023	134.22	136.44	131.48	135.35	558,043	+0.10(+0.07%)
Apr 12, 2023	136.56	137.87	134.65	135.25	624,883	+0.53(+0.40%)
Apr 11, 2023	135.44	136.75	134.21	134.71	588,923	-0.49(-0.37%)
Apr 10, 2023	132.44	136.12	132.44	135.21	706,798	+2.93(+2.22%)
Apr 06, 2023	135.69	136.81	131.87	132.28	708,714	-4.60(-3.36%)
Apr 05, 2023	138.91	140.31	134.08	136.88	791,726	-3.90(-2.77%)
Apr 04, 2023	150.52	151.02	138.49	140.78	827,850	-9.35(-6.23%)
Apr 03, 2023	152.65	154.72	148.99	150.13	463,060	-2.50(-1.64%)
Mar 31, 2023	150.44	152.84	149.72	152.63	495,976	+3.65(+2.45%)
Mar 30, 2023	148.41	151.76	148.01	148.98	630,453	+2.22(+1.51%)
Mar 29, 2023	143.54	147.53	143.21	146.75	613,879	+5.54(+3.92%)
Mar 28, 2023	139.63	143.61	138.86	141.21	472,384	+1.24(+0.89%)
Mar 27, 2023	138.43	141.39	137.62	139.97	316,835	+3.54(+2.59%)
Mar 24, 2023	136.82	138.18	134.05	136.43	746,181	-2.75(-1.97%)
Mar 23, 2023	143.03	145.83	136.84	139.18	522,218	-3.15(-2.21%)
Mar 22, 2023	145.47	147.15	142.12	142.33	551,432	-3.41(-2.34%)
Mar 21, 2023	143.83	146.79	143.21	145.74	682,671	+5.77(+4.12%)
Mar 20, 2023	139.12	142.91	137.37	139.97	728,739	+3.06(+2.24%)
Mar 17, 2023	142.82	143.60	136.51	136.91	861,268	-8.52(-5.86%)
Mar 16, 2023	140.60	146.18	139.04	145.43	1,125,788	+2.62(+1.83%)
Mar 15, 2023	148.36	148.61	139.26	142.81	1,124,548	-10.53(-6.87%)
Mar 14, 2023	156.09	157.95	151.51	153.34	518,489	+3.50(+2.34%)
Mar 13, 2023	152.45	153.97	146.51	149.84	900,475	-6.45(-4.13%)
Mar 10, 2023	163.15	163.15	154.79	156.29	748,077	-7.59(-4.63%)
Mar 09, 2023	169.54	170.79	163.79	163.88	433,519	-5.83(-3.44%)
Mar 08, 2023	167.68	169.91	167.07	169.71	348,631	+1.71(+1.02%)
Mar 07, 2023	168.32	170.75	166.72	168.00	526,404	-0.75(-0.44%)
Mar 06, 2023	170.81	172.41	168.64	168.75	407,895	-1.39(-0.82%)
Mar 03, 2023	168.10	170.44	166.60	170.14	425,624	+2.53(+1.51%)
Mar 02, 2023	164.31	167.86	162.74	167.60	432,427	+1.55(+0.93%)
Mar 01, 2023	162.73	167.13	162.73	166.06	384,322	+2.93(+1.79%)
Feb 28, 2023	163.42	165.84	163.12	163.13	414,144	-0.60(-0.37%)
Feb 27, 2023	162.44	164.52	162.44	163.73	384,721	+2.28(+1.41%)
Feb 24, 2023	157.82	162.42	157.71	161.46	313,368	+1.14(+0.71%)
Feb 23, 2023	161.19	161.73	158.54	160.31	401,278	+0.90(+0.56%)
Feb 22, 2023	159.42	160.89	157.91	159.42	429,178	-0.55(-0.35%)
Feb 21, 2023	163.48	165.25	159.40	159.97	574,411	-6.25(-3.76%)
Feb 17, 2023	169.12	169.42	166.02	166.21	720,921	-3.20(-1.89%)
Feb 16, 2023	168.79	170.35	166.95	169.42	488,223	-0.24(-0.14%)
Feb 15, 2023	166.73	169.84	163.50	169.65	792,818	+6.36(+3.90%)
Feb 14, 2023	156.42	166.22	155.70	163.29	1,405,600	+12.37(+8.20%)
Feb 13, 2023	146.49	151.53	145.87	150.91	852,121	+4.33(+2.96%)
Feb 10, 2023	145.81	147.46	144.90	146.58	764,384	-0.08(-0.05%)
Feb 09, 2023	150.37	151.03	145.98	146.66	578,848	-2.77(-1.85%)
Feb 08, 2023	151.15	152.12	148.50	149.43	457,876	-2.48(-1.63%)
Feb 07, 2023	149.50	152.70	148.99	151.91	341,785	+1.46(+0.97%)
Feb 06, 2023	149.06	151.05	148.27	150.45	282,800	-0.07(-0.05%)
Feb 03, 2023	148.15	152.71	148.15	150.52	623,763	+0.80(+0.53%)
Feb 02, 2023	150.93	152.17	148.62	149.72	636,040	+0.31(+0.20%)
Feb 01, 2023	145.54	150.01	144.94	149.42	358,502	+2.61(+1.78%)
Jan 31, 2023	142.43	147.21	141.87	146.81	575,086	+4.89(+3.44%)
Jan 30, 2023	141.80	143.54	140.80	141.92	403,901	-1.39(-0.97%)
Jan 27, 2023	141.16	143.78	139.66	143.31	343,120	+2.28(+1.62%)
Jan 26, 2023	137.93	141.21	136.08	141.02	330,738	+4.34(+3.18%)
Jan 25, 2023	133.80	137.25	132.91	136.68	384,913	+0.46(+0.34%)
Jan 24, 2023	134.51	136.49	133.60	136.22	340,867	+0.26(+0.19%)
Jan 23, 2023	135.43	136.17	134.83	135.96	372,934	+1.91(+1.43%)
Jan 20, 2023	130.73	134.38	129.59	134.05	287,306	+4.00(+3.08%)
Jan 19, 2023	129.84	130.76	126.24	130.05	508,329	-1.89(-1.43%)
Jan 18, 2023	134.67	137.03	131.68	131.94	659,153	-2.36(-1.75%)
Jan 17, 2023	134.42	137.43	133.82	134.29	379,957	-0.71(-0.53%)
Jan 13, 2023	133.38	135.60	131.86	135.00	254,172	+0.18(+0.13%)
Jan 12, 2023	133.99	136.84	133.99	134.83	520,559	+1.26(+0.94%)
Jan 11, 2023	135.24	136.82	132.67	133.56	518,062	-1.27(-0.94%)
Jan 10, 2023	129.65	135.23	129.29	134.84	463,666	+4.34(+3.32%)
Jan 09, 2023	129.22	131.81	129.06	130.50	377,970	+2.20(+1.71%)
Jan 06, 2023	126.07	128.77	124.41	128.30	388,969	+4.43(+3.58%)
Jan 05, 2023	125.42	125.52	122.58	123.87	640,371	-2.27(-1.80%)
Jan 04, 2023	124.26	126.32	122.56	126.14	480,612	+3.25(+2.65%)
Jan 03, 2023	124.40	124.63	119.73	122.89	538,563	-0.46(-0.38%)
Dec 30, 2022	121.58	123.99	120.60	123.35	262,748	+0.93(+0.76%)
Dec 29, 2022	119.62	122.83	119.62	122.42	230,286	+4.44(+3.77%)
Dec 28, 2022	121.61	123.19	117.98	117.98	243,367	-4.15(-3.40%)
Dec 27, 2022	121.96	123.33	120.92	122.13	292,717	+0.76(+0.62%)
Dec 23, 2022	119.28	121.38	118.51	121.37	137,957	+2.32(+1.95%)
Dec 22, 2022	121.12	122.50	115.39	119.04	410,396	-3.83(-3.12%)
Dec 21, 2022	121.07	122.92	120.11	122.88	345,422	+3.47(+2.90%)
Dec 20, 2022	120.11	122.67	119.31	119.41	395,904	-0.57(-0.48%)
Dec 19, 2022	118.78	121.24	117.92	119.98	512,846	+1.45(+1.22%)
Dec 16, 2022	117.73	119.19	116.55	118.53	467,496	-0.82(-0.69%)
Dec 15, 2022	122.28	122.49	119.27	119.35	377,420	-5.33(-4.28%)
Dec 14, 2022	125.44	127.17	123.55	124.68	351,834	-1.66(-1.31%)
Dec 13, 2022	127.91	128.12	125.62	126.33	626,426	+3.85(+3.14%)
Dec 12, 2022	119.48	122.92	118.94	122.48	373,391	+2.98(+2.50%)
Dec 09, 2022	120.57	121.95	119.25	119.50	310,349	-1.97(-1.62%)
Dec 08, 2022	122.37	123.65	121.35	121.47	268,793	+0.11(+0.09%)
Dec 07, 2022	118.13	122.67	118.13	121.36	238,844	+1.94(+1.63%)
Dec 06, 2022	120.32	120.75	117.58	119.42	472,207	-0.42(-0.35%)
Dec 05, 2022	124.45	124.45	119.07	119.84	462,646	-6.16(-4.89%)
Dec 02, 2022	123.63	126.91	123.32	126.00	248,576	+0.43(+0.34%)
Dec 01, 2022	127.34	128.95	125.21	125.56	403,296	-1.45(-1.14%)
Nov 30, 2022	123.99	127.25	122.17	127.01	398,138	+2.84(+2.28%)
Nov 29, 2022	122.46	124.60	121.70	124.18	342,295	+2.00(+1.64%)
Nov 28, 2022	124.18	125.19	121.60	122.18	290,874	-3.73(-2.97%)
Nov 25, 2022	124.82	127.29	124.16	125.91	83,979	+0.92(+0.73%)
Nov 23, 2022	124.42	126.55	124.42	124.99	182,400	-0.27(-0.21%)
Nov 22, 2022	125.18	126.55	123.48	125.26	438,398	+1.58(+1.27%)
Nov 21, 2022	124.84	125.04	122.45	123.68	369,526	-1.29(-1.03%)
Nov 18, 2022	125.44	125.44	121.79	124.97	543,922	+2.33(+1.90%)
Nov 17, 2022	124.48	124.52	122.33	122.65	458,293	-3.95(-3.12%)
Nov 16, 2022	125.59	126.91	124.13	126.60	410,251	-0.28(-0.22%)
Nov 15, 2022	132.33	132.33	125.25	126.88	715,078	-2.54(-1.96%)
Nov 14, 2022	128.79	132.88	128.79	129.42	722,149	-0.76(-0.58%)
Nov 11, 2022	125.75	131.30	125.13	130.18	864,625	+5.39(+4.32%)
Nov 10, 2022	126.45	128.74	124.01	124.79	698,571	+5.94(+5.00%)
Nov 09, 2022	118.35	120.03	117.65	118.85	385,352	-1.41(-1.17%)
Nov 08, 2022	118.36	123.15	117.42	120.25	421,127	+2.03(+1.72%)
Nov 07, 2022	119.51	119.66	115.06	118.22	608,560	+0.03(+0.03%)
Nov 04, 2022	115.96	120.79	113.79	118.19	1,336,693	+3.45(+3.00%)
Nov 03, 2022	125.78	126.11	112.31	114.75	1,835,628	-20.50(-15.16%)
Nov 02, 2022	137.17	141.64	134.68	135.25	862,308	-2.98(-2.15%)
Nov 01, 2022	137.93	139.93	135.69	138.22	513,128	+2.49(+1.84%)
Oct 31, 2022	134.74	137.63	133.87	135.73	356,712	-0.05(-0.04%)
Oct 28, 2022	133.23	136.58	131.60	135.78	344,375	+3.57(+2.70%)
Oct 27, 2022	134.79	135.15	131.98	132.22	314,872	+0.20(+0.15%)
Oct 26, 2022	131.44	134.24	129.43	132.02	336,913	+0.58(+0.44%)
Oct 25, 2022	128.24	132.04	128.24	131.44	257,998	+2.64(+2.05%)
Oct 24, 2022	126.46	128.88	125.28	128.80	591,854	+3.71(+2.97%)
Oct 21, 2022	119.43	125.08	118.13	125.08	417,822	+6.00(+5.04%)
Oct 20, 2022	122.16	123.71	117.70	119.08	451,271	-3.56(-2.90%)
Oct 19, 2022	123.77	124.26	121.25	122.64	233,207	-2.93(-2.33%)
Oct 18, 2022	126.89	128.99	123.82	125.56	291,518	+2.69(+2.19%)
Oct 17, 2022	120.39	123.56	119.51	122.88	419,161	+6.81(+5.87%)
Oct 14, 2022	124.57	125.39	115.82	116.07	403,690	-7.48(-6.05%)
Oct 13, 2022	116.75	124.20	114.93	123.55	500,829	+4.11(+3.44%)
Oct 12, 2022	121.23	121.23	118.80	119.44	223,226	-1.75(-1.45%)
Oct 11, 2022	120.63	123.51	119.18	121.19	325,519	-0.20(-0.16%)
Oct 10, 2022	123.24	123.94	120.62	121.39	364,929	-1.12(-0.92%)
Oct 07, 2022	124.38	125.19	121.80	122.51	162,549	-3.62(-2.87%)
Oct 06, 2022	127.05	129.22	125.94	126.14	282,126	-2.39(-1.86%)
Oct 05, 2022	125.91	129.29	124.53	128.53	438,798	+0.80(+0.62%)
Oct 04, 2022	124.37	128.01	124.37	127.73	526,317	+6.65(+5.49%)

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

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Wesco International (NY: WCC )

Historical Prices

Sections

Services

Statesman Examiner