UK markets closed

WESCO International, Inc. (WCC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.50+2.60 (+1.55%)
At close: 04:00PM EDT
170.00 -0.50 (-0.29%)
After hours: 05:47PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024171.40175.10170.20170.50170.50524,000
25 Jul 2024166.14170.52163.38167.90167.90565,800
24 Jul 2024170.25171.82163.99164.61164.61486,500
23 Jul 2024170.73174.17170.42171.51171.51654,900
22 Jul 2024171.57173.29167.83172.25172.25455,000
19 Jul 2024171.38172.14167.26169.44169.44538,200
18 Jul 2024175.76180.57170.69171.30171.30824,200
17 Jul 2024178.63181.08174.28175.75175.75831,900
16 Jul 2024175.92184.09174.80183.24183.24837,700
15 Jul 2024171.97175.96171.10174.18174.18680,400
12 Jul 2024169.52174.90166.92170.27170.271,254,300
11 Jul 2024162.39166.41160.09165.48165.48864,000
10 Jul 2024155.19159.25153.89158.81158.81488,500
09 Jul 2024156.49158.17153.97154.12154.12382,700
08 Jul 2024156.84158.70154.82156.66156.66532,800
05 Jul 2024158.17158.73154.26154.46154.46717,300
03 Jul 2024157.40160.01156.91159.24159.24283,900
02 Jul 2024154.76157.57154.76157.39157.39352,800
01 Jul 2024160.25161.07154.84155.15155.15671,500
28 Jun 2024159.23161.85157.40158.52158.521,061,600
27 Jun 2024157.42160.11156.45158.30158.30511,500
26 Jun 2024158.82160.00156.77157.60157.60658,400
25 Jun 2024163.60163.71157.87160.29160.29880,500
24 Jun 2024163.91166.63163.06163.89163.89569,700
21 Jun 2024163.64164.56160.91164.18164.182,443,700
20 Jun 2024163.99168.78162.76164.04164.04992,500
18 Jun 2024164.91165.31161.82163.72163.72812,500
17 Jun 2024166.59167.11163.88165.39165.39550,800
14 Jun 2024170.19170.19161.50166.59166.591,124,600
14 Jun 20240.413 Dividend
13 Jun 2024176.43177.35174.21174.63174.22414,500
12 Jun 2024179.29183.78177.76178.03177.61669,800
11 Jun 2024178.78178.78174.72175.11174.70603,100
10 Jun 2024174.46181.00174.46179.74179.311,126,200
07 Jun 2024174.27176.47173.35176.38175.96724,200
06 Jun 2024176.79178.70175.31175.39174.98879,700
05 Jun 2024173.41178.16172.61177.98177.56722,000
04 Jun 2024175.38177.11171.02172.60172.19740,300
03 Jun 2024181.46181.48174.45177.17176.75764,800
31 May 2024179.73181.78176.26179.49179.07780,200
30 May 2024177.51182.36177.50178.86178.441,245,200
29 May 2024180.22180.57176.35176.85176.431,351,400
28 May 2024191.17191.17184.43185.52185.08588,000
24 May 2024188.05192.00186.19191.18190.73920,100
23 May 2024191.44191.82186.46186.62186.18615,900
22 May 2024188.20190.18187.02187.86187.42787,700
21 May 2024186.88189.01185.91188.30187.85846,800
20 May 2024185.83190.00184.80188.00187.56793,100
17 May 2024182.53185.68181.41185.05184.611,107,800
16 May 2024185.32186.97180.85181.93181.501,164,000
15 May 2024181.93186.34181.50186.31185.871,003,300
14 May 2024179.73181.15178.63179.60179.18780,100
13 May 2024176.69178.78176.28177.83177.41854,000
10 May 2024176.03176.47174.14175.88175.46562,500
09 May 2024174.87176.59173.86175.25174.84992,800
08 May 2024172.91176.13169.50173.68173.271,757,400
07 May 2024173.99180.73173.88180.48180.051,013,500
06 May 2024171.08172.93169.87172.89172.48880,400
03 May 2024168.28169.17166.73167.70167.30754,900
02 May 2024158.15172.57158.15165.08164.691,871,900
01 May 2024151.97157.87151.30154.40154.03800,300
30 Apr 2024156.43158.54152.69152.75152.39596,600
29 Apr 2024157.57158.98154.91158.15157.781,268,200
26 Apr 2024157.18157.99155.00155.80155.431,269,200
25 Apr 2024157.88159.50154.84157.30156.93674,900
24 Apr 2024159.70162.00157.57159.59159.21427,700
23 Apr 2024157.26160.31155.39159.16158.78396,200
22 Apr 2024155.08157.20154.04155.99155.62488,700
19 Apr 2024152.98155.20152.31154.01153.65508,400
18 Apr 2024153.70156.76152.97153.44153.08511,900
17 Apr 2024155.25157.09152.40152.52152.16403,900
16 Apr 2024158.04158.35154.45154.79154.42601,800
15 Apr 2024164.13164.76159.01159.92159.54530,800
12 Apr 2024164.76165.62160.90161.56161.18669,800
11 Apr 2024165.87167.21163.43165.51165.12594,900
10 Apr 2024169.24170.10166.26167.02166.63411,500
09 Apr 2024173.38174.33170.13172.78172.37402,100
08 Apr 2024173.13173.67171.15172.54172.13310,100
05 Apr 2024171.43173.00170.65171.79171.38270,500
04 Apr 2024177.00177.62169.37170.20169.80739,400
03 Apr 2024170.78175.08170.78174.21173.80669,700
02 Apr 2024173.59173.59169.91171.44171.03757,000
01 Apr 2024171.35175.88168.97175.59175.17715,600
28 Mar 2024170.75172.16170.25171.28170.87427,500
27 Mar 2024169.72171.19168.15170.85170.45283,700
26 Mar 2024169.53170.05168.01168.47168.07303,800
25 Mar 2024168.26169.14167.44168.19167.79267,600
22 Mar 2024169.12169.99166.88169.14168.74467,700
21 Mar 2024167.99170.55165.96169.83169.43620,300
20 Mar 2024163.99166.58163.33166.08165.69677,500
19 Mar 2024161.37164.68161.07164.19163.80409,300
18 Mar 2024161.20162.57160.01161.98161.60396,700
15 Mar 2024158.15161.79157.84160.13159.75755,000
14 Mar 2024163.03163.03158.11159.53159.15443,500
14 Mar 20240.413 Dividend
13 Mar 2024161.67164.56161.22163.24162.44553,200
12 Mar 2024158.42162.18156.95162.02161.23492,600
11 Mar 2024158.26158.26154.51157.49156.72430,400
08 Mar 2024161.61163.40158.85159.78159.00639,600
07 Mar 2024156.72161.04156.01160.29159.511,233,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...