UK markets close in 7 hours 15 minutes

WESCO International, Inc. (WCC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.90+3.52 (+2.95%)
At close: 04:00PM EDT
122.90 0.00 (0.00%)
After hours: 04:16PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Sept 2022133.63134.68130.87131.86131.86294,900
01 Sept 2022129.83131.74127.50131.47131.47454,200
31 Aug 2022132.54133.54130.59131.68131.68313,100
30 Aug 2022137.26137.26131.35132.05132.05341,700
29 Aug 2022134.08137.88133.43136.61136.61306,900
26 Aug 2022141.00142.34135.38135.61135.61302,900
25 Aug 2022135.42141.57135.42141.25141.25342,700
24 Aug 2022134.13135.95133.41135.01135.01246,400
23 Aug 2022133.44136.07132.39134.27134.27200,800
22 Aug 2022133.89135.05133.00133.22133.22336,000
19 Aug 2022140.00140.27136.51137.27137.27507,800
18 Aug 2022142.49143.98141.49141.79141.79598,200
17 Aug 2022141.46142.25140.27142.03142.03505,800
16 Aug 2022141.06144.42141.06143.62143.62394,300
15 Aug 2022138.43143.35137.57142.33142.33395,000
12 Aug 2022137.49140.30137.01140.24140.24289,900
11 Aug 2022137.22139.03136.36137.37137.37425,500
10 Aug 2022136.19137.26135.02135.41135.41258,000
09 Aug 2022134.05135.33132.25132.57132.57543,400
08 Aug 2022134.00135.57132.89133.19133.19421,000
05 Aug 2022130.17133.13128.14132.44132.44581,300
04 Aug 2022128.06132.72125.36130.50130.501,000,800
03 Aug 2022128.80130.29126.71129.72129.72495,600
02 Aug 2022128.00130.99125.99127.90127.90434,100
01 Aug 2022126.80129.79124.97128.98128.98463,000
29 Jul 2022124.40128.99124.37127.84127.84574,700
28 Jul 2022119.53122.91117.89122.84122.84473,500
27 Jul 2022115.61118.35114.19118.08118.08294,300
26 Jul 2022114.10116.07112.90114.04114.04355,500
25 Jul 2022113.19114.25111.17114.11114.11289,900
22 Jul 2022114.40114.82112.20112.64112.64439,800
21 Jul 2022112.72113.98110.56113.76113.76446,200
20 Jul 2022109.71113.28108.51113.27113.27588,800
19 Jul 2022105.73109.80105.73109.78109.78610,700
18 Jul 2022106.31107.51102.85103.67103.67372,400
15 Jul 2022103.93104.44101.87104.24104.24304,800
14 Jul 2022101.16102.3999.00101.94101.94363,300
13 Jul 2022103.05104.73101.43104.17104.17630,600
12 Jul 2022106.00109.66105.22105.77105.77593,000
11 Jul 2022105.34106.76104.21106.00106.00402,900
08 Jul 2022107.89108.01105.26106.97106.97319,200
07 Jul 2022104.10108.18103.74107.26107.26710,000
06 Jul 2022102.53105.01100.20101.30101.301,005,100
05 Jul 2022103.17103.44100.34103.24103.24719,400
01 Jul 2022106.58109.19103.33105.83105.83778,200
30 Jun 2022104.75109.77103.41107.10107.10829,700
29 Jun 2022109.90111.68105.50107.44107.44432,200
28 Jun 2022113.71115.64109.98110.30110.30447,800
27 Jun 2022114.36114.74110.67112.05112.05713,500
24 Jun 2022105.41113.58104.47113.58113.586,282,200
23 Jun 2022103.65105.07100.61103.65103.65795,300
22 Jun 2022104.21106.56100.93104.45104.451,023,400
21 Jun 2022108.70110.54106.32107.44107.44942,500
17 Jun 2022110.51110.64105.26106.61106.61963,800
16 Jun 2022116.93117.90107.69109.84109.84864,900
15 Jun 2022122.05124.03118.52120.68120.68552,500
14 Jun 2022120.18121.83118.79120.21120.21470,300
13 Jun 2022123.33124.22119.57120.25120.25605,600
10 Jun 2022130.00132.10126.95127.17127.17347,300
09 Jun 2022135.70136.02133.62133.68133.68355,100
08 Jun 2022142.82142.82135.94136.55136.55648,800
07 Jun 2022133.50144.29132.73143.88143.88765,700
06 Jun 2022139.03139.72134.64135.74135.74568,500
03 Jun 2022136.00138.92133.71138.62138.62492,700
02 Jun 2022133.19136.63133.01136.46136.46467,800
01 Jun 2022129.24134.95127.05132.29132.29795,700
31 May 2022125.22127.48122.93125.58125.58405,700
27 May 2022123.29127.05123.27126.80126.80331,300
26 May 2022116.09122.60116.09122.04122.04384,200
25 May 2022112.66118.01112.66115.45115.45337,200
24 May 2022116.85116.85112.26113.77113.77530,000
23 May 2022119.28121.41117.79118.64118.64451,500
20 May 2022122.40122.95114.93117.29117.29496,800
19 May 2022119.00123.24117.91120.68120.68392,200
18 May 2022124.59127.06119.79121.13121.13361,400
17 May 2022125.53129.01124.16126.31126.31466,800
16 May 2022124.51125.45119.73122.03122.03487,700
13 May 2022122.06126.39121.96124.67124.67489,500
12 May 2022119.04121.64117.41120.07120.07859,100
11 May 2022128.69129.40120.26120.53120.53919,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...