Mail

WCC - WESCO International, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	136.30	146.96	135.28	146.08	146.08	1,238,700
25 May 2023	128.21	133.81	128.21	133.61	133.61	662,500
24 May 2023	129.34	129.45	125.77	127.73	127.73	546,500
23 May 2023	133.11	134.68	130.43	130.54	130.54	476,300
22 May 2023	133.97	135.30	132.58	134.21	134.21	354,500
19 May 2023	137.94	137.94	133.29	134.21	134.21	666,300
18 May 2023	132.27	137.09	131.59	136.26	136.26	652,900
17 May 2023	129.65	134.28	129.18	132.42	132.42	615,500
16 May 2023	130.50	131.61	127.78	128.06	128.06	729,700
15 May 2023	128.93	133.63	127.88	132.24	132.24	771,900
12 May 2023	129.02	130.13	126.78	128.19	128.19	434,700
11 May 2023	127.16	129.00	125.89	127.91	127.91	511,100
10 May 2023	133.21	133.21	127.29	128.95	128.95	665,600
09 May 2023	128.95	131.34	128.25	130.73	130.73	657,200
08 May 2023	131.98	133.18	128.24	129.88	129.88	842,700
05 May 2023	127.08	131.65	125.51	129.97	129.97	1,396,400
04 May 2023	125.37	135.90	121.91	122.87	122.87	2,231,000
03 May 2023	143.65	148.01	143.65	144.08	144.08	915,100
02 May 2023	143.48	144.01	139.39	143.28	143.28	615,700
01 May 2023	143.77	145.97	142.87	143.57	143.57	372,300
28 Apr 2023	142.19	145.50	141.04	144.00	144.00	511,500
27 Apr 2023	138.46	143.46	138.11	142.90	142.90	419,000
26 Apr 2023	140.67	141.37	136.70	136.92	136.92	574,700
25 Apr 2023	143.05	146.78	141.22	141.90	141.90	562,000
24 Apr 2023	142.58	144.26	141.53	142.94	142.94	268,300
21 Apr 2023	142.44	144.01	141.37	142.10	142.10	407,000
20 Apr 2023	140.31	144.38	139.96	142.90	142.90	326,500
19 Apr 2023	142.77	143.95	139.51	141.94	141.94	364,400
18 Apr 2023	140.22	143.69	140.22	143.40	143.40	515,200
17 Apr 2023	138.17	139.57	137.59	139.40	139.40	235,000
14 Apr 2023	137.88	139.55	135.86	137.42	137.42	315,600
13 Apr 2023	135.90	138.15	133.13	137.04	137.04	551,100
12 Apr 2023	138.27	139.59	136.33	136.94	136.94	617,200
11 Apr 2023	137.13	138.46	135.89	136.40	136.40	581,600
10 Apr 2023	134.10	137.82	134.10	136.90	136.90	698,100
06 Apr 2023	137.39	138.52	133.52	133.93	133.93	700,000
05 Apr 2023	140.65	142.07	135.76	138.59	138.59	781,900
04 Apr 2023	152.40	152.91	140.22	142.54	142.54	817,600
03 Apr 2023	154.56	156.66	150.85	152.01	152.01	457,300
31 Mar 2023	152.32	154.75	151.59	154.54	154.54	489,800
30 Mar 2023	150.27	153.66	149.86	150.84	150.84	622,700
29 Mar 2023	145.34	149.38	145.01	148.59	148.59	606,300
28 Mar 2023	141.38	145.41	140.60	142.98	142.98	466,500
27 Mar 2023	140.16	143.16	139.34	141.72	141.72	312,900
24 Mar 2023	138.53	139.91	135.73	138.14	138.14	733,700
23 Mar 2023	144.82	147.66	138.56	140.92	140.92	515,800
22 Mar 2023	147.29	148.99	143.90	144.11	144.11	544,600
21 Mar 2023	145.63	148.63	145.00	147.56	147.56	674,200
20 Mar 2023	140.86	144.70	139.09	141.72	141.72	719,700
17 Mar 2023	144.61	145.40	138.22	138.62	138.62	850,600
16 Mar 2023	142.36	148.01	140.78	147.25	147.25	1,071,000
15 Mar 2023	150.22	150.47	141.00	144.60	144.60	1,110,700
14 Mar 2023	158.04	159.93	153.41	155.26	155.26	512,100
14 Mar 2023	0.375 Dividend
13 Mar 2023	154.74	156.28	148.71	152.09	151.71	887,000
10 Mar 2023	165.60	165.60	157.11	158.64	158.25	737,000
09 Mar 2023	172.09	173.35	166.25	166.34	165.93	427,100
08 Mar 2023	170.20	172.47	169.58	172.26	171.84	343,500
07 Mar 2023	170.85	173.31	169.18	170.52	170.10	518,600
06 Mar 2023	173.38	175.00	171.18	171.28	170.86	401,900
03 Mar 2023	170.62	173.00	169.10	172.69	172.26	419,300
02 Mar 2023	166.78	170.38	165.18	170.12	169.70	426,000
01 Mar 2023	165.17	169.64	165.17	168.55	168.13	378,600
28 Feb 2023	165.87	168.33	165.57	165.58	165.17	408,000
27 Feb 2023	164.88	166.99	164.88	166.19	165.78	379,000
24 Feb 2023	160.19	164.86	160.08	163.88	163.48	308,700
23 Feb 2023	163.61	164.16	160.92	162.72	162.32	395,300
22 Feb 2023	161.81	163.31	160.28	161.81	161.41	422,800
21 Feb 2023	165.93	167.73	161.79	162.37	161.97	565,900
17 Feb 2023	171.66	171.96	168.51	168.71	168.29	710,200
16 Feb 2023	171.32	172.91	169.46	171.96	171.54	481,000
15 Feb 2023	169.23	172.39	165.96	172.20	171.78	781,100
14 Feb 2023	158.77	168.72	158.04	165.74	165.33	1,384,800
13 Feb 2023	148.69	153.80	148.06	153.18	152.80	839,500
10 Feb 2023	148.00	149.67	147.08	148.78	148.41	753,100
09 Feb 2023	152.63	153.29	148.17	148.86	148.49	570,300
08 Feb 2023	153.42	154.40	150.73	151.67	151.30	451,100
07 Feb 2023	151.74	154.99	151.23	154.19	153.81	336,700
06 Feb 2023	151.30	153.32	150.50	152.71	152.33	278,600
03 Feb 2023	150.37	155.00	150.37	152.78	152.40	614,500
02 Feb 2023	153.20	154.46	150.85	151.97	151.60	626,600
01 Feb 2023	147.73	152.26	147.12	151.66	151.29	353,200
31 Jan 2023	144.57	149.42	144.00	149.01	148.64	563,300
30 Jan 2023	143.93	145.70	142.91	144.05	143.69	397,900
27 Jan 2023	143.28	145.94	141.76	145.46	145.10	338,000
26 Jan 2023	140.00	143.33	138.12	143.14	142.79	325,800
25 Jan 2023	135.81	139.31	134.90	138.73	138.39	379,200
24 Jan 2023	136.53	138.54	135.61	138.26	137.92	335,800
23 Jan 2023	137.46	138.21	136.85	138.00	137.66	367,400
20 Jan 2023	132.69	136.40	131.54	136.06	135.72	283,100
19 Jan 2023	131.79	132.72	128.14	132.00	131.67	500,800
18 Jan 2023	136.69	139.09	133.66	133.92	133.59	649,400
17 Jan 2023	136.44	139.49	135.83	136.31	135.97	374,300
13 Jan 2023	135.38	137.64	133.84	137.03	136.69	250,400
12 Jan 2023	136.00	138.90	136.00	136.85	136.51	512,900
11 Jan 2023	137.27	138.88	134.67	135.57	135.24	510,400
10 Jan 2023	131.60	137.26	131.23	136.86	136.52	456,800
09 Jan 2023	131.16	133.79	131.00	132.46	132.13	372,400
06 Jan 2023	127.96	130.70	126.28	130.23	129.91	383,200
05 Jan 2023	127.30	127.40	124.42	125.73	125.42	630,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...