UK markets closed

WESCO International, Inc. (WCC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.01+0.57 (+0.37%)
At close: 04:00PM EDT
154.01 -0.13 (-0.08%)
After hours: 04:09PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024152.98155.20152.31154.01154.01508,400
18 Apr 2024153.70156.76152.97153.44153.44511,900
17 Apr 2024155.25157.09152.40152.52152.52403,900
16 Apr 2024158.04158.35154.45154.79154.79601,800
15 Apr 2024164.13164.76159.01159.92159.92530,800
12 Apr 2024164.76165.62160.90161.56161.56669,800
11 Apr 2024165.87167.21163.43165.51165.51594,900
10 Apr 2024169.24170.10166.26167.02167.02411,500
09 Apr 2024173.38174.33170.13172.78172.78402,100
08 Apr 2024173.13173.67171.15172.54172.54310,100
05 Apr 2024171.43173.00170.65171.79171.79270,500
04 Apr 2024177.00177.62169.37170.20170.20739,400
03 Apr 2024170.78175.08170.78174.21174.21669,700
02 Apr 2024173.59173.59169.91171.44171.44757,000
01 Apr 2024171.35175.88168.97175.59175.59715,600
28 Mar 2024170.75172.16170.25171.28171.28427,500
27 Mar 2024169.72171.19168.15170.85170.85283,700
26 Mar 2024169.53170.05168.01168.47168.47303,800
25 Mar 2024168.26169.14167.44168.19168.19267,600
22 Mar 2024169.12169.99166.88169.14169.14467,700
21 Mar 2024167.99170.55165.96169.83169.83620,300
20 Mar 2024163.99166.58163.33166.08166.08677,500
19 Mar 2024161.37164.68161.07164.19164.19409,300
18 Mar 2024161.20162.57160.01161.98161.98396,700
15 Mar 2024158.15161.79157.84160.13160.13755,000
14 Mar 2024163.03163.03158.11159.53159.53443,500
14 Mar 20240.413 Dividend
13 Mar 2024161.67164.56161.22163.24162.83553,200
12 Mar 2024158.42162.18156.95162.02161.61492,600
11 Mar 2024158.26158.26154.51157.49157.09430,400
08 Mar 2024161.61163.40158.85159.78159.38639,600
07 Mar 2024156.72161.04156.01160.29159.881,233,800
06 Mar 2024156.60156.99154.35154.87154.48716,300
05 Mar 2024150.48155.10150.16154.61154.221,229,700
04 Mar 2024153.13154.25150.40150.80150.42622,200
01 Mar 2024150.27152.57149.15152.07151.69709,400
29 Feb 2024146.80149.63146.37149.49149.11747,700
28 Feb 2024143.49147.61143.49146.04145.67682,200
27 Feb 2024145.48146.53144.27144.35143.98591,100
26 Feb 2024144.13145.40143.52144.60144.23550,100
23 Feb 2024145.46147.75144.80145.48145.11599,400
22 Feb 2024144.10146.15143.76144.52144.15599,200
21 Feb 2024143.98144.79141.02142.55142.19821,300
20 Feb 2024143.91145.04142.73145.03144.66662,400
16 Feb 2024145.94150.29145.37145.68145.31777,600
15 Feb 2024143.56150.22143.25147.44147.071,506,900
14 Feb 2024139.28146.30138.67143.05142.692,799,600
13 Feb 2024152.00158.55132.37132.59132.254,869,600
12 Feb 2024193.48195.43191.42192.53192.04618,200
09 Feb 2024190.95193.96189.38193.83193.34337,600
08 Feb 2024188.62191.18188.20190.87190.39397,600
07 Feb 2024186.00188.55184.54188.21187.73393,700
06 Feb 2024180.58184.75180.29184.60184.13389,600
05 Feb 2024181.71183.25178.00181.00180.54283,000
02 Feb 2024175.50185.73175.48184.13183.66462,800
01 Feb 2024175.39177.33173.00176.24175.79371,000
31 Jan 2024175.18177.91172.90173.52173.08377,700
30 Jan 2024173.51177.17172.67175.61175.17460,300
29 Jan 2024170.94174.64170.69174.22173.78198,500
26 Jan 2024174.33175.36171.18171.38170.95200,800
25 Jan 2024173.76174.99172.42173.33172.89265,400
24 Jan 2024174.91175.03170.50170.70170.27199,400
23 Jan 2024177.43177.77172.66172.88172.44208,400
22 Jan 2024175.70177.33174.81175.66175.22226,300
19 Jan 2024171.98174.67169.68174.60174.16242,100
18 Jan 2024171.31172.75169.10171.98171.54288,900
17 Jan 2024167.94171.20167.94169.12168.69320,800
16 Jan 2024167.86169.95167.73169.48169.05323,000
12 Jan 2024174.97175.16169.43169.67169.24211,800
11 Jan 2024171.85173.08169.28172.65172.21153,500
10 Jan 2024172.67173.95170.79172.60172.16199,500
09 Jan 2024169.99173.13168.96172.92172.48170,900
08 Jan 2024168.93173.10167.73172.77172.33245,300
05 Jan 2024167.94170.76167.94168.84168.41279,400
04 Jan 2024168.45170.66168.06168.70168.27327,700
03 Jan 2024170.70171.36167.94168.62168.19296,500
02 Jan 2024172.52174.73171.76173.54173.10335,700
29 Dec 2023176.40176.78172.81173.88173.44245,900
28 Dec 2023175.01177.42174.84177.07176.62281,500
27 Dec 2023176.89177.15174.99175.54175.10205,900
26 Dec 2023176.65177.56175.81176.33175.88154,900
22 Dec 2023175.75177.72174.70176.18175.73149,100
21 Dec 2023174.06175.53173.02175.40174.96293,500
20 Dec 2023175.19177.46171.67171.93171.50350,100
19 Dec 2023176.01177.31175.16175.94175.49308,100
18 Dec 2023176.02176.02174.08174.57174.13290,000
15 Dec 2023176.71178.09173.98174.90174.46636,900
14 Dec 2023172.52179.65172.48177.69177.24683,800
14 Dec 20230.375 Dividend
13 Dec 2023167.64171.17163.16169.86169.06475,000
12 Dec 2023166.48168.00165.67167.07166.28298,700
11 Dec 2023160.92166.63160.92166.39165.60359,400
08 Dec 2023157.29162.31157.29160.96160.20347,900
07 Dec 2023158.27158.95157.07157.70156.95311,000
06 Dec 2023161.37163.78157.58157.62156.87515,200
05 Dec 2023161.61162.28158.37159.25158.50360,600
04 Dec 2023160.18164.54159.55162.65161.88332,400
01 Dec 2023156.38163.31156.38162.49161.72497,900
30 Nov 2023156.43157.41154.97155.85155.11425,000
29 Nov 2023153.92156.00152.50155.23154.50348,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...