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

Wesco International (NY: WCC )

164.95 -9.27 (-5.32%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 14, 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 (%)
Mar 31, 2004 15.03 15.18 14.65 14.69 156,111 -0.10(-0.67%)
Mar 30, 2004 14.89 14.89 14.60 14.79 158,748 +0.00(+0.00%)
Mar 29, 2004 14.39 14.79 14.39 14.79 189,281 +0.30(+2.04%)
Mar 26, 2004 14.54 14.59 14.35 14.49 112,899 +0.22(+1.52%)
Mar 25, 2004 14.20 14.44 13.89 14.27 167,472 +0.15(+1.05%)
Mar 24, 2004 14.34 14.39 14.00 14.13 60,152 -0.15(-1.04%)
Mar 23, 2004 14.74 14.74 14.01 14.27 120,507 -0.51(-3.47%)
Mar 22, 2004 15.13 15.80 14.51 14.79 264,953 -0.34(-2.22%)
Mar 19, 2004 15.48 15.97 15.03 15.12 147,692 -0.24(-1.54%)
Mar 18, 2004 14.87 15.67 14.49 15.36 107,523 +0.49(+3.32%)
Mar 17, 2004 14.79 15.03 14.69 14.87 101,031 +0.09(+0.60%)
Mar 16, 2004 14.79 14.91 14.16 14.78 76,787 -0.01(-0.07%)
Mar 15, 2004 15.23 15.28 14.64 14.79 92,409 -0.04(-0.27%)
Mar 12, 2004 13.88 14.99 13.85 14.83 121,927 +1.04(+7.51%)
Mar 11, 2004 13.65 13.89 13.51 13.79 250,042 +0.14(+1.01%)
Mar 10, 2004 13.74 13.88 13.60 13.65 107,827 -0.10(-0.72%)
Mar 09, 2004 13.84 13.84 13.54 13.75 111,783 -0.09(-0.64%)
Mar 08, 2004 14.05 14.10 13.51 13.84 164,835 -0.14(-0.99%)
Mar 05, 2004 13.80 14.29 13.70 13.98 72,223 -0.17(-1.18%)
Mar 04, 2004 13.68 14.15 13.67 14.15 167,472 +0.47(+3.46%)
Mar 03, 2004 13.61 13.88 13.51 13.67 222,248 +0.06(+0.43%)
Mar 02, 2004 12.99 13.65 12.91 13.61 91,597 +0.67(+5.18%)
Mar 01, 2004 12.91 13.01 12.78 12.94 76,787 +0.13(+1.00%)
Feb 27, 2004 12.77 12.82 12.35 12.82 104,581 -0.05(-0.38%)
Feb 26, 2004 12.22 13.06 12.22 12.87 91,394 +0.64(+5.24%)
Feb 25, 2004 12.24 12.30 11.68 12.22 99,002 -0.02(-0.16%)
Feb 24, 2004 11.62 12.32 11.62 12.24 55,384 +0.62(+5.34%)
Feb 23, 2004 11.57 11.70 11.42 11.62 33,575 +0.14(+1.20%)
Feb 20, 2004 10.97 11.52 10.75 11.48 58,326 +0.51(+4.67%)
Feb 19, 2004 11.34 12.02 10.70 10.97 163,820 -0.36(-3.22%)
Feb 18, 2004 11.44 11.46 11.18 11.34 72,324 -0.08(-0.69%)
Feb 17, 2004 11.44 11.47 11.24 11.42 67,962 +0.07(+0.61%)
Feb 13, 2004 11.73 11.73 11.20 11.35 63,499 -0.33(-2.79%)
Feb 12, 2004 11.24 11.83 11.24 11.67 477,058 +0.43(+3.86%)
Feb 11, 2004 11.13 11.38 11.07 11.24 71,411 +0.05(+0.44%)
Feb 10, 2004 11.22 11.33 11.04 11.19 44,125 -0.03(-0.26%)
Feb 09, 2004 11.12 11.29 10.99 11.22 36,923 +0.20(+1.79%)
Feb 06, 2004 10.67 11.13 10.65 11.02 82,163 +0.32(+2.95%)
Feb 05, 2004 10.61 10.75 10.61 10.71 21,606 +0.11(+1.02%)
Feb 04, 2004 10.70 10.73 10.53 10.60 36,923 -0.10(-0.92%)
Feb 03, 2004 10.65 10.70 10.45 10.70 61,572 +0.05(+0.46%)
Feb 02, 2004 9.760 10.74 9.760 10.65 53,355 +0.53(+5.26%)
Jan 30, 2004 10.17 10.32 10.01 10.11 38,850 -0.20(-1.91%)
Jan 29, 2004 10.10 10.31 9.967 10.31 66,644 -0.27(-2.52%)
Jan 28, 2004 10.68 10.75 10.39 10.58 30,836 -0.09(-0.83%)
Jan 27, 2004 10.94 10.94 10.54 10.67 58,224 -0.35(-3.22%)
Jan 26, 2004 11.09 11.24 10.84 11.02 99,814 -0.07(-0.62%)
Jan 23, 2004 11.04 11.13 10.84 11.09 28,402 +0.00(+0.00%)
Jan 22, 2004 11.19 11.19 10.87 11.09 41,589 -0.10(-0.88%)
Jan 21, 2004 10.84 11.19 10.48 11.19 87,235 +0.15(+1.34%)
Jan 20, 2004 11.24 11.83 10.65 11.04 113,508 +0.27(+2.47%)
Jan 16, 2004 11.03 11.32 10.75 10.78 232,392 -0.27(-2.41%)
Jan 15, 2004 10.06 11.43 10.06 11.04 237,362 +1.08(+10.89%)
Jan 14, 2004 9.365 10.10 9.356 9.957 234,623 +0.69(+7.45%)
Jan 13, 2004 9.267 9.267 9.119 9.267 47,371 +0.00(+0.00%)
Jan 12, 2004 9.070 9.267 8.823 9.267 77,599 +0.14(+1.51%)
Jan 09, 2004 9.267 9.287 8.971 9.129 81,961 -0.24(-2.53%)
Jan 08, 2004 9.385 9.464 9.365 9.365 40,777 -0.06(-0.63%)
Jan 07, 2004 9.464 9.513 9.316 9.425 40,777 -0.04(-0.42%)
Jan 06, 2004 8.873 9.632 8.873 9.464 153,271 +0.41(+4.58%)
Jan 05, 2004 9.119 9.119 8.873 9.050 54,065 +0.03(+0.33%)
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.