Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wesco International (NY: WCC )

174.63 -3.40 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 13, 2024 176.01 176.93 173.80 174.22 415,492 -3.39(-1.91%)
Jun 12, 2024 178.87 183.35 177.34 177.61 671,411 +2.91(+1.67%)
Jun 11, 2024 178.36 178.36 174.31 174.70 604,549 -4.62(-2.58%)
Jun 10, 2024 174.05 180.57 174.05 179.31 1,128,832 +3.35(+1.90%)
Jun 07, 2024 173.86 176.05 172.94 175.96 725,897 +0.99(+0.56%)
Jun 06, 2024 176.37 178.27 174.90 174.98 881,750 -2.58(-1.46%)
Jun 05, 2024 173.00 177.74 172.20 177.56 723,681 +5.37(+3.12%)
Jun 04, 2024 174.97 176.69 170.61 172.19 742,091 -4.56(-2.58%)
Jun 03, 2024 181.03 181.05 174.04 176.75 766,649 -2.31(-1.29%)
May 31, 2024 179.31 181.35 175.84 179.07 782,691 +0.63(+0.35%)
May 30, 2024 177.09 181.93 177.08 178.44 1,248,157 +2.01(+1.14%)
May 29, 2024 179.79 180.14 175.93 176.43 1,354,642 -8.65(-4.67%)
May 28, 2024 190.72 190.72 183.99 185.08 589,436 -5.65(-2.96%)
May 24, 2024 187.61 191.54 185.75 190.73 922,290 +4.55(+2.44%)
May 23, 2024 190.99 191.37 186.01 186.18 617,333 -1.24(-0.66%)
May 22, 2024 187.75 189.73 186.58 187.42 789,572 -0.44(-0.23%)
May 21, 2024 186.44 188.56 185.47 187.85 848,763 +0.30(+0.16%)
May 20, 2024 185.39 189.55 184.36 187.56 794,947 +2.94(+1.59%)
May 17, 2024 182.10 185.24 180.98 184.61 1,110,415 +3.11(+1.72%)
May 16, 2024 184.88 186.53 180.42 181.50 1,166,794 -4.37(-2.35%)
May 15, 2024 181.50 185.90 181.07 185.87 1,005,713 +6.69(+3.74%)
May 14, 2024 179.31 180.72 178.20 179.18 781,909 +1.77(+1.00%)
May 13, 2024 176.27 178.35 175.86 177.41 855,984 +1.94(+1.11%)
May 10, 2024 175.61 176.05 173.73 175.47 563,809 +0.63(+0.36%)
May 09, 2024 174.46 176.17 173.45 174.84 995,190 +1.57(+0.90%)
May 08, 2024 172.50 175.71 169.10 173.27 1,761,576 -6.78(-3.77%)
May 07, 2024 173.58 180.30 173.47 180.05 1,015,877 +7.57(+4.39%)
May 06, 2024 170.68 172.52 169.46 172.48 882,530 +5.18(+3.09%)
May 03, 2024 167.88 168.77 166.34 167.30 756,672 +2.61(+1.59%)
May 02, 2024 157.78 172.16 157.77 164.69 1,876,294 +10.66(+6.92%)
May 01, 2024 151.61 157.50 150.94 154.03 802,189 +1.65(+1.08%)
Apr 30, 2024 156.06 158.16 152.33 152.39 598,000 -5.39(-3.41%)
Apr 29, 2024 157.20 158.60 154.54 157.78 1,385,229 +2.34(+1.51%)
Apr 26, 2024 156.81 157.62 154.63 155.43 1,272,171 -1.50(-0.95%)
Apr 25, 2024 157.51 159.12 154.48 156.93 676,522 -2.28(-1.44%)
Apr 24, 2024 159.32 161.62 157.19 159.21 428,708 +0.43(+0.27%)
Apr 23, 2024 156.89 159.93 155.02 158.78 397,114 +3.16(+2.03%)
Apr 22, 2024 154.71 156.83 153.68 155.62 489,881 +1.98(+1.29%)
Apr 19, 2024 152.62 154.83 151.95 153.65 509,570 +0.57(+0.37%)
Apr 18, 2024 153.34 156.39 152.61 153.08 513,121 +0.92(+0.60%)
Apr 17, 2024 154.88 156.72 152.04 152.16 404,817 -2.26(-1.47%)
Apr 16, 2024 157.67 157.98 154.09 154.42 603,213 -5.12(-3.21%)
Apr 15, 2024 163.74 164.37 158.63 159.54 532,077 -1.64(-1.02%)
Apr 12, 2024 164.37 165.23 160.52 161.18 671,355 -3.94(-2.39%)
Apr 11, 2024 165.48 166.81 163.04 165.12 596,347 -1.51(-0.90%)
Apr 10, 2024 168.84 169.70 165.87 166.62 412,435 -5.75(-3.33%)
Apr 09, 2024 172.97 173.92 169.73 172.37 403,051 +0.24(+0.14%)
Apr 08, 2024 172.72 173.26 170.75 172.13 310,809 +0.75(+0.44%)
Apr 05, 2024 171.03 172.59 170.24 171.38 271,118 +1.59(+0.93%)
Apr 04, 2024 176.58 177.19 168.97 169.80 741,164 -4.00(-2.30%)
Apr 03, 2024 170.38 174.64 170.38 173.80 671,288 +2.76(+1.62%)
Apr 02, 2024 173.18 173.18 169.51 171.03 758,805 -4.14(-2.36%)
Apr 01, 2024 170.94 175.47 168.57 175.18 717,286 +4.30(+2.52%)
Mar 28, 2024 170.35 171.75 169.84 170.88 428,525 +0.43(+0.25%)
Mar 27, 2024 169.32 170.79 168.49 170.45 284,359 +2.37(+1.41%)
Mar 26, 2024 169.13 169.65 167.61 168.07 304,514 +0.28(+0.17%)
Mar 25, 2024 167.86 168.74 167.04 167.79 268,270 -0.95(-0.56%)
Mar 22, 2024 168.72 169.59 166.49 168.74 468,788 -0.69(-0.41%)
Mar 21, 2024 167.59 170.15 165.57 169.43 621,811 +3.74(+2.26%)
Mar 20, 2024 163.60 166.18 162.94 165.69 679,130 +1.89(+1.15%)
Mar 19, 2024 160.99 164.29 160.69 163.80 410,285 +2.20(+1.36%)
Mar 18, 2024 160.82 162.18 159.63 161.60 397,648 +1.84(+1.15%)
Mar 15, 2024 157.78 161.41 157.47 159.75 756,825 +0.60(+0.38%)
Mar 14, 2024 162.65 162.65 157.74 159.15 444,588 -3.29(-2.03%)
Mar 13, 2024 160.88 163.75 160.43 162.44 555,934 +1.21(+0.75%)
Mar 12, 2024 157.65 161.39 156.18 161.23 495,009 +4.51(+2.88%)
Mar 11, 2024 157.49 157.49 153.76 156.72 432,537 -2.28(-1.43%)
Mar 08, 2024 160.82 162.61 158.07 159.00 642,794 -0.51(-0.32%)
Mar 07, 2024 155.96 160.25 155.25 159.51 1,239,839 +5.39(+3.50%)
Mar 06, 2024 155.84 156.22 153.60 154.11 719,846 +0.26(+0.17%)
Mar 05, 2024 149.75 154.34 149.43 153.85 1,235,720 +3.79(+2.53%)
Mar 04, 2024 152.38 153.49 149.67 150.06 625,261 -1.26(-0.83%)
Mar 01, 2024 149.54 151.82 148.42 151.33 712,900 +2.57(+1.73%)
Feb 29, 2024 146.08 148.90 145.66 148.76 751,411 +3.43(+2.36%)
Feb 28, 2024 142.79 146.89 142.79 145.33 685,559 +1.68(+1.17%)
Feb 27, 2024 144.77 145.81 143.57 143.65 594,015 -0.25(-0.17%)
Feb 26, 2024 143.43 144.69 142.82 143.89 552,792 -0.88(-0.61%)
Feb 23, 2024 144.75 147.03 144.09 144.77 602,311 +0.96(+0.66%)
Feb 22, 2024 143.40 145.44 143.06 143.81 602,549 +1.96(+1.38%)
Feb 21, 2024 143.28 144.08 140.33 141.85 825,349 -2.47(-1.71%)
Feb 20, 2024 143.21 144.33 142.03 144.32 665,661 -0.65(-0.45%)
Feb 16, 2024 145.23 149.56 144.66 144.97 781,452 -1.75(-1.19%)
Feb 15, 2024 142.86 149.49 142.55 146.72 1,514,254 +4.37(+3.07%)
Feb 14, 2024 138.60 145.59 137.99 142.35 2,813,363 +10.41(+7.89%)
Feb 13, 2024 151.26 157.78 131.72 131.94 4,891,885 -59.65(-31.13%)
Feb 12, 2024 192.53 194.48 190.49 191.59 621,274 -1.29(-0.67%)
Feb 09, 2024 190.02 193.01 188.46 192.88 339,317 +2.95(+1.55%)
Feb 08, 2024 187.70 190.25 187.28 189.94 399,533 +2.65(+1.41%)
Feb 07, 2024 185.09 187.63 183.64 187.29 395,633 +3.59(+1.96%)
Feb 06, 2024 179.70 183.85 179.41 183.70 391,509 +3.58(+1.99%)
Feb 05, 2024 180.82 182.35 177.13 180.12 284,367 -3.11(-1.70%)
Feb 02, 2024 174.64 184.82 174.62 183.23 465,048 +7.85(+4.48%)
Feb 01, 2024 174.53 176.46 172.16 175.38 372,782 +2.71(+1.57%)
Jan 31, 2024 174.32 177.04 172.06 172.67 379,528 -2.08(-1.19%)
Jan 30, 2024 172.66 176.31 171.83 174.75 462,562 +1.38(+0.80%)
Jan 29, 2024 170.10 173.79 169.86 173.37 199,438 +2.83(+1.66%)
Jan 26, 2024 173.48 174.50 170.34 170.54 201,750 -1.94(-1.13%)
Jan 25, 2024 172.91 174.14 171.57 172.48 266,690 +2.62(+1.54%)
Jan 24, 2024 174.06 174.18 169.67 169.87 200,337 -2.17(-1.26%)
Jan 23, 2024 176.56 176.90 171.82 172.04 209,455 -2.77(-1.58%)
Jan 22, 2024 174.84 176.46 173.96 174.80 227,378 +1.05(+0.61%)
Jan 19, 2024 171.14 173.82 168.85 173.75 243,279 +2.61(+1.52%)
Jan 18, 2024 170.47 171.91 168.27 171.14 290,318 +2.85(+1.69%)
Jan 17, 2024 167.12 170.36 167.12 168.29 322,331 -0.36(-0.21%)
Jan 16, 2024 167.04 169.12 166.91 168.65 324,576 -0.19(-0.11%)
Jan 12, 2024 174.12 174.31 168.60 168.84 212,815 -2.97(-1.73%)
Jan 11, 2024 171.01 172.24 168.45 171.81 154,202 +0.05(+0.03%)
Jan 10, 2024 171.83 173.10 169.95 171.76 200,521 -0.32(-0.19%)
Jan 09, 2024 169.16 172.28 168.13 172.08 171,699 +0.15(+0.09%)
Jan 08, 2024 168.10 172.25 166.91 171.93 246,527 +3.91(+2.33%)
Jan 05, 2024 167.12 169.93 167.12 168.02 280,727 +0.14(+0.08%)
Jan 04, 2024 167.63 169.83 167.24 167.88 329,260 +0.08(+0.05%)
Jan 03, 2024 169.87 170.52 167.12 167.80 297,970 -4.90(-2.84%)
Jan 02, 2024 171.68 173.88 170.92 172.69 337,334 -0.34(-0.20%)
Dec 29, 2023 175.54 175.92 171.97 173.03 247,105 -3.17(-1.80%)
Dec 28, 2023 174.16 176.55 173.99 176.21 282,880 +1.52(+0.87%)
Dec 27, 2023 176.03 176.28 174.13 174.68 206,951 -0.79(-0.45%)
Dec 26, 2023 175.79 176.69 174.95 175.47 155,634 +0.15(+0.08%)
Dec 22, 2023 174.89 176.85 173.85 175.32 149,878 +0.78(+0.44%)
Dec 21, 2023 173.21 174.67 172.18 174.54 294,982 +3.45(+2.02%)
Dec 20, 2023 174.34 176.59 170.83 171.09 351,825 -3.99(-2.28%)
Dec 19, 2023 175.15 176.44 174.30 175.08 309,583 +1.36(+0.78%)
Dec 18, 2023 175.16 175.16 173.22 173.72 291,468 -0.33(-0.19%)
Dec 15, 2023 175.85 177.22 173.13 174.05 640,188 -2.78(-1.57%)
Dec 14, 2023 171.68 178.77 171.64 176.82 687,190 +8.16(+4.84%)
Dec 13, 2023 166.45 169.96 162.00 168.66 478,371 +2.77(+1.67%)
Dec 12, 2023 165.30 166.81 164.49 165.89 300,835 +0.68(+0.41%)
Dec 11, 2023 159.78 165.45 159.78 165.21 361,936 +5.39(+3.37%)
Dec 08, 2023 156.18 161.16 156.18 159.82 350,422 +3.24(+2.07%)
Dec 07, 2023 157.15 157.82 155.96 156.58 313,200 +0.08(+0.05%)
Dec 06, 2023 160.23 162.62 156.46 156.50 518,888 -1.62(-1.02%)
Dec 05, 2023 160.47 161.13 157.25 158.12 363,131 -3.38(-2.09%)
Dec 04, 2023 159.05 163.38 158.42 161.50 334,722 +0.16(+0.10%)
Dec 01, 2023 155.27 162.15 155.27 161.34 501,475 +6.59(+4.26%)
Nov 30, 2023 155.32 156.30 153.87 154.75 428,055 +0.62(+0.40%)
Nov 29, 2023 152.83 154.90 151.42 154.13 350,930 +3.39(+2.25%)
Nov 28, 2023 152.66 154.19 149.92 150.75 262,370 -2.82(-1.84%)
Nov 27, 2023 152.29 154.70 151.70 153.56 380,842 +0.31(+0.20%)
Nov 24, 2023 152.08 154.45 152.08 153.26 125,757 +1.69(+1.11%)
Nov 22, 2023 151.44 152.82 150.44 151.57 308,535 +0.62(+0.41%)
Nov 21, 2023 151.02 152.19 150.61 150.94 395,100 -1.27(-0.84%)
Nov 20, 2023 150.78 152.82 150.07 152.22 409,728 +1.48(+0.98%)
Nov 17, 2023 147.13 152.07 146.46 150.74 705,131 +4.85(+3.32%)
Nov 16, 2023 145.58 147.69 144.71 145.89 330,258 -0.47(-0.32%)
Nov 15, 2023 147.88 150.05 146.32 146.36 331,442 -1.26(-0.85%)
Nov 14, 2023 143.91 147.77 143.91 147.62 452,294 +7.90(+5.66%)
Nov 13, 2023 139.85 140.40 138.40 139.71 318,398 -0.43(-0.30%)
Nov 10, 2023 137.04 140.87 136.58 140.14 365,880 +3.82(+2.80%)
Nov 09, 2023 137.24 139.59 136.13 136.32 604,232 +0.65(+0.48%)
Nov 08, 2023 137.47 139.18 134.77 135.67 472,002 -1.52(-1.11%)
Nov 07, 2023 137.31 137.82 135.83 137.19 470,066 -1.44(-1.04%)
Nov 06, 2023 141.56 141.99 138.16 138.63 719,565 -3.16(-2.23%)
Nov 03, 2023 137.59 143.75 137.27 141.79 899,941 +6.78(+5.02%)
Nov 02, 2023 137.73 140.47 130.44 135.01 1,048,459 +4.86(+3.73%)
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.