Canada markets close in 5 hours 6 minutes

WESCO International, Inc. (WCC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
170.18+0.74 (+0.44%)
As of 10:54AM EDT. Market open.
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2024171.57171.86167.84170.18170.1866,645
Jul 19, 2024171.38172.14167.26169.44169.44538,200
Jul 18, 2024175.76180.57170.69171.30171.30824,200
Jul 17, 2024178.63181.08174.28175.75175.75831,900
Jul 16, 2024175.92184.09174.80183.24183.24837,700
Jul 15, 2024171.97175.96171.10174.18174.18680,400
Jul 12, 2024169.52174.90166.92170.27170.271,254,300
Jul 11, 2024162.39166.41160.09165.48165.48864,000
Jul 10, 2024155.19159.25153.89158.81158.81488,500
Jul 09, 2024156.49158.17153.97154.12154.12382,700
Jul 08, 2024156.84158.70154.82156.66156.66532,800
Jul 05, 2024158.17158.73154.26154.46154.46717,300
Jul 03, 2024157.40160.01156.91159.24159.24283,900
Jul 02, 2024154.76157.57154.76157.39157.39352,800
Jul 01, 2024160.25161.07154.84155.15155.15671,500
Jun 28, 2024159.23161.85157.40158.52158.521,061,600
Jun 27, 2024157.42160.11156.45158.30158.30511,500
Jun 26, 2024158.82160.00156.77157.60157.60658,400
Jun 25, 2024163.60163.71157.87160.29160.29880,500
Jun 24, 2024163.91166.63163.06163.89163.89569,700
Jun 21, 2024163.64164.56160.91164.18164.182,443,700
Jun 20, 2024163.99168.78162.76164.04164.04992,500
Jun 18, 2024164.91165.31161.82163.72163.72812,500
Jun 17, 2024166.59167.11163.88165.39165.39550,800
Jun 14, 2024170.19170.19161.50166.59166.591,124,600
Jun 14, 20240.413 Dividend
Jun 13, 2024176.43177.35174.21174.63174.22414,500
Jun 12, 2024179.29183.78177.76178.03177.61669,800
Jun 11, 2024178.78178.78174.72175.11174.70603,100
Jun 10, 2024174.46181.00174.46179.74179.311,126,200
Jun 07, 2024174.27176.47173.35176.38175.96724,200
Jun 06, 2024176.79178.70175.31175.39174.98879,700
Jun 05, 2024173.41178.16172.61177.98177.56722,000
Jun 04, 2024175.38177.11171.02172.60172.19740,300
Jun 03, 2024181.46181.48174.45177.17176.75764,800
May 31, 2024179.73181.78176.26179.49179.07780,200
May 30, 2024177.51182.36177.50178.86178.441,245,200
May 29, 2024180.22180.57176.35176.85176.431,351,400
May 28, 2024191.17191.17184.43185.52185.08588,000
May 24, 2024188.05192.00186.19191.18190.73920,100
May 23, 2024191.44191.82186.46186.62186.18615,900
May 22, 2024188.20190.18187.02187.86187.42787,700
May 21, 2024186.88189.01185.91188.30187.85846,800
May 20, 2024185.83190.00184.80188.00187.56793,100
May 17, 2024182.53185.68181.41185.05184.611,107,800
May 16, 2024185.32186.97180.85181.93181.501,164,000
May 15, 2024181.93186.34181.50186.31185.871,003,300
May 14, 2024179.73181.15178.63179.60179.18780,100
May 13, 2024176.69178.78176.28177.83177.41854,000
May 10, 2024176.03176.47174.14175.88175.46562,500
May 09, 2024174.87176.59173.86175.25174.84992,800
May 08, 2024172.91176.13169.50173.68173.271,757,400
May 07, 2024173.99180.73173.88180.48180.051,013,500
May 06, 2024171.08172.93169.87172.89172.48880,400
May 03, 2024168.28169.17166.73167.70167.30754,900
May 02, 2024158.15172.57158.15165.08164.691,871,900
May 01, 2024151.97157.87151.30154.40154.03800,300
Apr 30, 2024156.43158.54152.69152.75152.39596,600
Apr 29, 2024157.57158.98154.91158.15157.781,268,200
Apr 26, 2024157.18157.99155.00155.80155.431,269,200
Apr 25, 2024157.88159.50154.84157.30156.93674,900
Apr 24, 2024159.70162.00157.57159.59159.21427,700
Apr 23, 2024157.26160.31155.39159.16158.78396,200
Apr 22, 2024155.08157.20154.04155.99155.62488,700
Apr 19, 2024152.98155.20152.31154.01153.65508,400
Apr 18, 2024153.70156.76152.97153.44153.08511,900
Apr 17, 2024155.25157.09152.40152.52152.16403,900
Apr 16, 2024158.04158.35154.45154.79154.42601,800
Apr 15, 2024164.13164.76159.01159.92159.54530,800
Apr 12, 2024164.76165.62160.90161.56161.18669,800
Apr 11, 2024165.87167.21163.43165.51165.12594,900
Apr 10, 2024169.24170.10166.26167.02166.63411,500
Apr 09, 2024173.38174.33170.13172.78172.37402,100
Apr 08, 2024173.13173.67171.15172.54172.13310,100
Apr 05, 2024171.43173.00170.65171.79171.38270,500
Apr 04, 2024177.00177.62169.37170.20169.80739,400
Apr 03, 2024170.78175.08170.78174.21173.80669,700
Apr 02, 2024173.59173.59169.91171.44171.03757,000
Apr 01, 2024171.35175.88168.97175.59175.17715,600
Mar 28, 2024170.75172.16170.25171.28170.87427,500
Mar 27, 2024169.72171.19168.15170.85170.45283,700
Mar 26, 2024169.53170.05168.01168.47168.07303,800
Mar 25, 2024168.26169.14167.44168.19167.79267,600
Mar 22, 2024169.12169.99166.88169.14168.74467,700
Mar 21, 2024167.99170.55165.96169.83169.43620,300
Mar 20, 2024163.99166.58163.33166.08165.69677,500
Mar 19, 2024161.37164.68161.07164.19163.80409,300
Mar 18, 2024161.20162.57160.01161.98161.60396,700
Mar 15, 2024158.15161.79157.84160.13159.75755,000
Mar 14, 2024163.03163.03158.11159.53159.15443,500
Mar 14, 20240.413 Dividend
Mar 13, 2024161.67164.56161.22163.24162.44553,200
Mar 12, 2024158.42162.18156.95162.02161.23492,600
Mar 11, 2024158.26158.26154.51157.49156.72430,400
Mar 08, 2024161.61163.40158.85159.78159.00639,600
Mar 07, 2024156.72161.04156.01160.29159.511,233,800
Mar 06, 2024156.60156.99154.35154.87154.11716,300
Mar 05, 2024150.48155.10150.16154.61153.851,229,700
Mar 04, 2024153.13154.25150.40150.80150.06622,200
Mar 01, 2024150.27152.57149.15152.07151.33709,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...