Skip to main content

Wesco International (NY: WCC )

188.30 +0.30 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 78.44 78.56 77.20 77.28 847,886 -1.08(-1.37%)
Sep 29, 2014 77.90 78.89 77.49 78.36 228,323 -0.40(-0.51%)
Sep 26, 2014 78.42 79.28 77.85 78.77 239,329 +0.35(+0.44%)
Sep 25, 2014 79.55 79.92 78.42 78.42 233,134 -1.58(-1.97%)
Sep 24, 2014 79.00 80.12 78.13 80.00 330,298 +0.55(+0.70%)
Sep 23, 2014 80.55 80.96 79.21 79.45 462,082 -1.36(-1.69%)
Sep 22, 2014 81.59 81.62 80.62 80.81 355,539 -0.91(-1.11%)
Sep 19, 2014 82.31 82.71 80.96 81.72 463,736 -0.16(-0.19%)
Sep 18, 2014 82.03 82.11 81.35 81.88 321,675 -0.01(-0.01%)
Sep 17, 2014 81.23 82.30 81.13 81.89 507,295 +1.03(+1.27%)
Sep 16, 2014 80.87 81.33 80.56 80.86 379,785 -0.29(-0.35%)
Sep 15, 2014 82.58 82.58 81.08 81.15 477,431 -1.58(-1.91%)
Sep 12, 2014 82.81 82.95 82.25 82.73 604,496 -0.08(-0.10%)
Sep 11, 2014 82.05 83.32 81.69 82.81 520,258 +1.45(+1.78%)
Sep 10, 2014 81.62 82.12 80.60 81.35 219,604 -0.47(-0.58%)
Sep 09, 2014 83.20 83.28 81.79 81.83 309,253 -1.21(-1.46%)
Sep 08, 2014 82.63 83.37 82.12 83.04 294,376 +0.30(+0.36%)
Sep 05, 2014 83.27 83.75 82.31 82.75 426,501 -0.93(-1.11%)
Sep 04, 2014 83.55 84.62 83.55 83.67 345,828 +0.29(+0.34%)
Sep 03, 2014 82.95 83.44 82.87 83.39 336,308 +0.50(+0.61%)
Sep 02, 2014 82.95 83.51 82.29 82.88 231,469 -0.06(-0.07%)
Aug 29, 2014 82.48 82.94 82.94 82.94 170,524 +0.57(+0.70%)
Aug 28, 2014 82.39 82.55 81.71 82.37 174,942 -0.27(-0.32%)
Aug 27, 2014 81.77 82.74 81.77 82.64 347,051 +0.34(+0.41%)
Aug 26, 2014 82.95 83.06 82.25 82.30 245,986 -0.64(-0.77%)
Aug 25, 2014 82.91 83.25 82.42 82.94 228,230 +0.38(+0.45%)
Aug 22, 2014 82.85 82.92 82.17 82.57 185,564 -0.23(-0.27%)
Aug 21, 2014 82.83 83.27 82.49 82.80 189,731 -0.20(-0.24%)
Aug 20, 2014 82.25 83.06 82.21 82.99 245,724 +0.42(+0.51%)
Aug 19, 2014 81.45 82.75 81.45 82.57 303,388 +1.36(+1.68%)
Aug 18, 2014 80.57 81.22 80.31 81.21 381,142 +1.29(+1.62%)
Aug 15, 2014 81.15 81.15 79.59 79.91 235,256 -0.89(-1.10%)
Aug 14, 2014 80.30 81.03 79.98 80.80 224,425 +0.73(+0.91%)
Aug 13, 2014 80.93 81.37 79.94 80.07 471,546 -0.71(-0.88%)
Aug 12, 2014 79.79 81.34 79.65 80.78 611,553 +0.89(+1.11%)
Aug 11, 2014 79.52 80.10 78.99 79.89 224,464 +0.78(+0.99%)
Aug 08, 2014 78.42 79.06 77.67 79.11 262,510 +0.80(+1.02%)
Aug 07, 2014 79.33 79.49 78.07 78.31 270,640 -0.61(-0.78%)
Aug 06, 2014 77.75 78.98 77.75 78.92 545,920 +0.84(+1.07%)
Aug 05, 2014 78.10 79.18 77.99 78.08 462,249 -0.16(-0.20%)
Aug 04, 2014 78.21 78.52 77.68 78.24 661,763 +0.24(+0.30%)
Aug 01, 2014 77.40 78.23 77.34 78.01 600,678 +0.49(+0.64%)
Jul 31, 2014 78.91 79.30 77.35 77.51 550,239 -1.83(-2.30%)
Jul 30, 2014 79.94 80.36 78.93 79.34 527,603 -0.41(-0.52%)
Jul 29, 2014 81.48 81.96 79.74 79.75 522,644 -1.76(-2.16%)
Jul 28, 2014 82.24 82.42 81.31 81.51 497,594 -0.78(-0.95%)
Jul 25, 2014 81.91 82.91 81.76 82.29 848,495 +0.15(+0.18%)
Jul 24, 2014 81.29 83.09 79.98 82.14 1,471,458 -1.13(-1.35%)
Jul 23, 2014 83.20 83.85 82.63 83.27 669,483 +0.04(+0.05%)
Jul 22, 2014 82.94 83.79 82.73 83.23 409,789 +0.63(+0.77%)
Jul 21, 2014 82.41 82.74 82.07 82.60 333,691 +0.04(+0.05%)
Jul 18, 2014 81.97 82.64 81.71 82.56 334,404 +0.56(+0.69%)
Jul 17, 2014 83.42 83.49 81.94 82.00 271,051 -1.40(-1.68%)
Jul 16, 2014 83.37 83.66 82.94 83.40 242,633 +0.39(+0.46%)
Jul 15, 2014 82.67 83.26 82.56 83.01 295,954 -0.04(-0.05%)
Jul 14, 2014 82.96 83.23 82.62 83.05 416,174 +0.71(+0.86%)
Jul 11, 2014 83.46 83.46 81.97 82.34 475,037 -1.57(-1.87%)
Jul 10, 2014 83.15 84.10 82.18 83.91 501,252 -0.70(-0.83%)
Jul 09, 2014 84.75 85.08 84.13 84.61 300,149 -0.21(-0.24%)
Jul 08, 2014 85.12 85.57 84.25 84.82 410,549 -0.75(-0.88%)
Jul 07, 2014 86.89 86.96 85.45 85.57 453,909 -1.19(-1.38%)
Jul 03, 2014 85.26 86.77 86.77 86.77 571,824 +1.50(+1.76%)
Jul 02, 2014 85.36 86.00 85.08 85.26 405,498 -0.68(-0.79%)
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.