Wesco International (NY: WCC )

170.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 169.72 171.19 168.89 170.85 283,688 +2.38(+1.41%)
Mar 26, 2024 169.53 170.05 168.00 168.47 303,795 +0.28(+0.17%)
Mar 25, 2024 168.26 169.14 167.44 168.19 267,637 -0.95(-0.56%)
Mar 22, 2024 169.12 169.99 166.88 169.14 467,681 -0.69(-0.41%)
Mar 21, 2024 167.99 170.55 165.96 169.83 620,343 +3.75(+2.26%)
Mar 20, 2024 163.99 166.57 163.33 166.08 677,526 +1.89(+1.15%)
Mar 19, 2024 161.37 164.68 161.07 164.19 409,316 +2.21(+1.36%)
Mar 18, 2024 161.20 162.56 160.01 161.98 396,709 +1.85(+1.16%)
Mar 15, 2024 158.15 161.79 157.84 160.13 755,038 +0.60(+0.38%)
Mar 14, 2024 163.03 163.03 158.11 159.53 443,538 -3.30(-2.03%)
Mar 13, 2024 161.26 164.14 160.81 162.83 554,621 +1.22(+0.75%)
Mar 12, 2024 158.02 161.77 156.55 161.61 493,839 +4.52(+2.88%)
Mar 11, 2024 157.86 157.86 154.12 157.09 431,515 -2.28(-1.43%)
Mar 08, 2024 161.20 162.99 158.45 159.38 641,276 -0.51(-0.32%)
Mar 07, 2024 156.32 160.63 155.62 159.88 1,236,910 +5.41(+3.50%)
Mar 06, 2024 156.20 156.59 153.96 154.48 718,145 +0.26(+0.17%)
Mar 05, 2024 150.10 154.71 149.78 154.22 1,232,801 +3.80(+2.53%)
Mar 04, 2024 152.74 153.85 150.02 150.42 623,784 -1.27(-0.84%)
Mar 01, 2024 149.89 152.18 148.77 151.69 711,216 +2.57(+1.73%)
Feb 29, 2024 146.43 149.25 146.00 149.11 749,636 +3.44(+2.36%)
Feb 28, 2024 143.13 147.24 143.13 145.67 683,940 +1.69(+1.17%)
Feb 27, 2024 145.11 146.16 143.91 143.99 592,612 -0.25(-0.17%)
Feb 26, 2024 143.77 145.03 143.16 144.24 551,486 -0.88(-0.60%)
Feb 23, 2024 145.09 147.38 144.43 145.11 600,888 +0.96(+0.66%)
Feb 22, 2024 143.74 145.78 143.40 144.16 601,126 +1.97(+1.38%)
Feb 21, 2024 143.62 144.42 140.66 142.19 823,399 -2.47(-1.71%)
Feb 20, 2024 143.55 144.67 142.36 144.66 664,089 -0.65(-0.45%)
Feb 16, 2024 145.57 149.91 145.00 145.31 779,607 -1.75(-1.19%)
Feb 15, 2024 143.20 149.84 142.89 147.07 1,510,677 +4.38(+3.07%)
Feb 14, 2024 138.93 145.93 138.32 142.69 2,806,717 +10.43(+7.89%)
Feb 13, 2024 151.62 158.15 132.04 132.25 4,880,330 -59.79(-31.13%)
Feb 12, 2024 192.99 194.94 190.94 192.04 619,807 -1.30(-0.67%)
Feb 09, 2024 190.47 193.47 188.90 193.34 338,516 +2.95(+1.55%)
Feb 08, 2024 188.14 190.70 187.73 190.39 398,590 +2.65(+1.41%)
Feb 07, 2024 185.53 188.07 184.07 187.73 394,699 +3.60(+1.96%)
Feb 06, 2024 180.12 184.28 179.84 184.13 390,585 +3.59(+1.99%)
Feb 05, 2024 181.25 182.79 177.55 180.54 283,695 -3.12(-1.70%)
Feb 02, 2024 175.06 185.26 175.04 183.66 463,950 +7.87(+4.48%)
Feb 01, 2024 174.95 176.88 172.56 175.79 371,901 +2.71(+1.57%)
Jan 31, 2024 174.74 177.46 172.46 173.08 378,631 -2.08(-1.19%)
Jan 30, 2024 173.07 176.72 172.23 175.17 461,470 +1.39(+0.80%)
Jan 29, 2024 170.51 174.20 170.26 173.78 198,967 +2.83(+1.66%)
Jan 26, 2024 173.89 174.92 170.75 170.95 201,273 -1.94(-1.12%)
Jan 25, 2024 173.32 174.55 171.98 172.89 266,060 +2.62(+1.54%)
Jan 24, 2024 174.47 174.59 170.07 170.27 199,864 -2.17(-1.26%)
Jan 23, 2024 176.98 177.32 172.22 172.44 208,961 -2.77(-1.58%)
Jan 22, 2024 175.26 176.88 174.37 175.22 226,841 +1.06(+0.61%)
Jan 19, 2024 171.54 174.23 169.25 174.16 242,705 +2.61(+1.52%)
Jan 18, 2024 170.88 172.31 168.67 171.54 289,632 +2.85(+1.69%)
Jan 17, 2024 167.52 170.77 167.52 168.69 321,570 -0.36(-0.21%)
Jan 16, 2024 167.44 169.52 167.31 169.05 323,810 -0.19(-0.11%)
Jan 12, 2024 174.53 174.72 169.00 169.24 212,312 -2.97(-1.73%)
Jan 11, 2024 171.42 172.64 168.85 172.21 153,838 +0.05(+0.03%)
Jan 10, 2024 172.23 173.51 170.35 172.16 200,047 -0.32(-0.18%)
Jan 09, 2024 169.56 172.69 168.53 172.48 171,293 +0.15(+0.09%)
Jan 08, 2024 168.50 172.66 167.31 172.33 245,945 +3.92(+2.33%)
Jan 05, 2024 167.52 170.33 167.52 168.41 280,064 +0.14(+0.08%)
Jan 04, 2024 168.02 170.23 167.63 168.27 328,483 +0.08(+0.05%)
Jan 03, 2024 170.27 170.93 167.52 168.19 297,266 -4.91(-2.83%)
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.