UK markets closed

WESCO International, Inc. (WCC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.46+2.32 (+1.62%)
At close: 04:00PM EST
145.18 -0.29 (-0.20%)
After hours: 04:04PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023143.28145.94141.76145.46145.46338,000
26 Jan 2023140.00143.33138.12143.14143.14325,800
25 Jan 2023135.81139.31134.90138.73138.73379,200
24 Jan 2023136.53138.54135.61138.26138.26335,800
23 Jan 2023137.46138.21136.85138.00138.00367,400
20 Jan 2023132.69136.40131.54136.06136.06283,100
19 Jan 2023131.79132.72128.14132.00132.00500,800
18 Jan 2023136.69139.09133.66133.92133.92649,400
17 Jan 2023136.44139.49135.83136.31136.31374,300
13 Jan 2023135.38137.64133.84137.03137.03250,400
12 Jan 2023136.00138.90136.00136.85136.85512,900
11 Jan 2023137.27138.88134.67135.57135.57510,400
10 Jan 2023131.60137.26131.23136.86136.86456,800
09 Jan 2023131.16133.79131.00132.46132.46372,400
06 Jan 2023127.96130.70126.28130.23130.23383,200
05 Jan 2023127.30127.40124.42125.73125.73630,900
04 Jan 2023126.13128.22124.40128.03128.03473,500
03 Jan 2023126.27126.50121.53124.73124.73530,600
30 Dec 2022123.40125.85122.41125.20125.20258,900
29 Dec 2022121.42124.67121.42124.26124.26226,900
28 Dec 2022123.44125.04119.75119.75119.75239,800
27 Dec 2022123.79125.18122.74123.96123.96288,400
23 Dec 2022121.07123.20120.29123.19123.19135,900
22 Dec 2022122.94124.34117.12120.83120.83404,300
21 Dec 2022122.89124.77121.91124.72124.72340,300
20 Dec 2022121.91124.52121.10121.20121.20390,000
19 Dec 2022120.56123.06119.69121.78121.78505,300
16 Dec 2022119.50120.98118.30120.31120.31460,600
15 Dec 2022124.12124.33121.06121.14121.14371,800
14 Dec 2022127.32129.08125.40126.55126.55346,600
13 Dec 2022129.83130.04127.51128.23128.23617,200
12 Dec 2022121.27124.77120.73124.32124.32367,900
09 Dec 2022122.38123.78121.04121.29121.29305,800
08 Dec 2022124.21125.51123.18123.29123.29264,800
07 Dec 2022119.90124.51119.90123.18123.18235,300
06 Dec 2022122.13122.56119.34121.21121.21465,200
05 Dec 2022126.32126.32120.86121.64121.64455,800
02 Dec 2022125.49128.82125.17127.89127.89244,900
01 Dec 2022129.25130.89127.09127.45127.45397,300
30 Nov 2022125.85129.16124.00128.92128.92392,200
29 Nov 2022124.30126.47123.53126.04126.04337,200
28 Nov 2022126.04127.07123.43124.01124.01286,600
25 Nov 2022126.69129.20126.02127.80127.8082,700
23 Nov 2022126.29128.45126.29126.87126.87179,700
22 Nov 2022127.06128.45125.33127.14127.14431,900
21 Nov 2022126.71126.92124.29125.54125.54364,100
18 Nov 2022127.32127.32123.62126.85126.85535,900
17 Nov 2022126.35126.39124.17124.49124.49451,500
16 Nov 2022127.48128.81125.99128.50128.50404,200
15 Nov 2022134.32134.32127.13128.78128.78704,500
14 Nov 2022130.72134.88130.72131.36131.36711,500
11 Nov 2022127.64133.27127.01132.13132.13851,800
10 Nov 2022128.35130.67125.87126.66126.66688,200
09 Nov 2022120.13121.83119.42120.63120.63379,700
08 Nov 2022120.14125.00119.18122.06122.06414,900
07 Nov 2022121.30121.46116.79120.00120.00599,600
04 Nov 2022117.70122.60115.50119.97119.971,316,800
03 Nov 2022127.67128.00114.00116.47116.471,808,400
02 Nov 2022139.23143.77136.70137.28137.28849,600
01 Nov 2022140.00142.03137.73140.30140.30505,500
31 Oct 2022136.76139.70135.88137.77137.77351,400
28 Oct 2022135.23138.63133.58137.82137.82339,300
27 Oct 2022136.81137.18133.96134.20134.20310,200
26 Oct 2022133.41136.26131.37134.00134.00331,900
25 Oct 2022130.17134.02130.17133.41133.41254,700
24 Oct 2022128.36130.81127.16130.73130.73583,100
21 Oct 2022121.22126.96119.90126.96126.96411,600
20 Oct 2022123.99125.57119.47120.87120.87444,600
19 Oct 2022125.63126.13123.07124.48124.48229,800
18 Oct 2022128.80130.93125.68127.45127.45287,200
17 Oct 2022122.20125.42121.30124.72124.72413,000
14 Oct 2022126.44127.27117.56117.81117.81397,700
13 Oct 2022118.50126.07116.66125.40125.40493,400
12 Oct 2022123.05123.05120.58121.23121.23219,900
11 Oct 2022122.44125.36120.97123.01123.01320,700
10 Oct 2022125.09125.80122.44123.21123.21359,500
07 Oct 2022126.25127.07123.63124.35124.35160,100
06 Oct 2022128.96131.16127.83128.03128.03278,000
05 Oct 2022127.80131.23126.40130.46130.46432,200
04 Oct 2022126.24129.98126.24129.65129.65518,500
03 Oct 2022120.77124.39120.68122.90122.90340,300
30 Sept 2022118.09123.28116.95119.38119.38852,800
29 Sept 2022116.77117.92114.33116.90116.90239,600
28 Sept 2022114.70119.76114.70119.00119.00357,000
27 Sept 2022114.16116.33112.26115.10115.10655,000
26 Sept 2022114.28116.38112.08112.19112.19588,500
23 Sept 2022118.42119.15113.61115.91115.91540,800
22 Sept 2022125.21125.24120.81120.81120.81343,300
21 Sept 2022129.67130.89125.19125.32125.32307,100
20 Sept 2022129.01129.42127.13128.22128.22381,400
19 Sept 2022125.47131.37125.47129.98129.98345,900
16 Sept 2022128.88129.88125.96127.27127.271,107,400
15 Sept 2022133.29136.24132.14132.85132.85312,300
14 Sept 2022137.82138.42132.24134.16134.16533,000
13 Sept 2022138.02140.01137.28137.98137.98491,100
12 Sept 2022146.05147.05141.87142.53142.53492,700
09 Sept 2022140.21145.65139.72144.64144.64729,700
08 Sept 2022135.71138.41134.12138.26138.26458,000
07 Sept 2022134.00138.30133.36138.02138.02336,800
06 Sept 2022133.05134.50130.52133.58133.58459,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...