WESCO International, Inc. (WCC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 168.06 | 168.06 | 163.19 | 164.81 | 164.81 | 455,400 |
| 03 Oct 2024 | 165.60 | 167.40 | 163.54 | 164.56 | 164.56 | 458,100 |
| 02 Oct 2024 | 164.71 | 168.28 | 164.71 | 167.47 | 167.47 | 792,000 |
| 01 Oct 2024 | 168.19 | 168.77 | 164.45 | 166.47 | 166.47 | 597,200 |
| 30 Sept 2024 | 170.05 | 172.68 | 165.59 | 167.98 | 167.98 | 672,100 |
| 27 Sept 2024 | 175.38 | 177.00 | 170.94 | 171.58 | 171.58 | 716,700 |
| 26 Sept 2024 | 171.11 | 177.28 | 171.06 | 172.11 | 172.11 | 1,439,700 |
| 25 Sept 2024 | 168.21 | 169.17 | 163.01 | 163.23 | 163.23 | 706,900 |
| 24 Sept 2024 | 169.01 | 169.25 | 165.59 | 168.03 | 168.03 | 654,700 |
| 23 Sept 2024 | 169.55 | 171.59 | 166.76 | 167.77 | 167.77 | 572,300 |
| 20 Sept 2024 | 168.12 | 169.33 | 166.21 | 167.95 | 167.95 | 1,851,600 |
| 19 Sept 2024 | 175.00 | 175.01 | 171.10 | 172.69 | 172.69 | 1,071,600 |
| 18 Sept 2024 | 168.31 | 171.07 | 165.68 | 166.69 | 166.69 | 705,700 |
| 17 Sept 2024 | 166.00 | 168.25 | 165.43 | 167.63 | 167.63 | 790,900 |
| 16 Sept 2024 | 165.59 | 169.04 | 161.89 | 163.94 | 163.94 | 1,194,200 |
| 13 Sept 2024 | 157.43 | 159.91 | 157.39 | 159.78 | 159.78 | 549,800 |
| 13 Sept 2024 | 0.413 Dividend | |||||
| 12 Sept 2024 | 155.12 | 156.03 | 153.21 | 155.50 | 155.09 | 539,100 |
| 11 Sept 2024 | 152.70 | 155.04 | 148.37 | 154.79 | 154.38 | 391,600 |
| 10 Sept 2024 | 153.76 | 153.95 | 150.10 | 152.91 | 152.50 | 391,000 |
| 09 Sept 2024 | 151.16 | 155.03 | 150.97 | 152.96 | 152.55 | 546,000 |
| 06 Sept 2024 | 152.79 | 154.97 | 149.25 | 149.87 | 149.47 | 900,200 |
| 05 Sept 2024 | 153.72 | 155.41 | 151.14 | 152.02 | 151.62 | 559,200 |
| 04 Sept 2024 | 154.69 | 157.28 | 153.48 | 153.86 | 153.45 | 541,700 |
| 03 Sept 2024 | 163.02 | 163.72 | 154.97 | 155.29 | 154.88 | 621,500 |
| 30 Aug 2024 | 165.32 | 165.60 | 161.76 | 165.38 | 164.94 | 332,700 |
| 29 Aug 2024 | 165.12 | 165.12 | 161.54 | 162.83 | 162.40 | 570,600 |
| 28 Aug 2024 | 162.64 | 163.96 | 161.45 | 163.71 | 163.28 | 370,000 |
| 27 Aug 2024 | 164.39 | 164.42 | 162.42 | 163.53 | 163.10 | 279,300 |
| 26 Aug 2024 | 166.38 | 168.47 | 164.90 | 165.43 | 164.99 | 517,100 |
| 23 Aug 2024 | 161.75 | 165.77 | 160.99 | 165.09 | 164.65 | 1,052,300 |
| 22 Aug 2024 | 162.03 | 162.89 | 159.72 | 160.10 | 159.67 | 333,300 |
| 21 Aug 2024 | 159.01 | 162.49 | 158.06 | 161.50 | 161.07 | 338,400 |
| 20 Aug 2024 | 158.51 | 159.26 | 157.10 | 157.80 | 157.38 | 312,800 |
| 19 Aug 2024 | 158.49 | 159.97 | 157.59 | 158.85 | 158.43 | 289,000 |
| 16 Aug 2024 | 158.78 | 159.60 | 156.89 | 157.14 | 156.72 | 335,800 |
| 15 Aug 2024 | 159.45 | 161.50 | 157.65 | 159.34 | 158.92 | 339,800 |
| 14 Aug 2024 | 156.88 | 158.72 | 154.08 | 156.06 | 155.65 | 421,500 |
| 13 Aug 2024 | 154.98 | 156.97 | 153.50 | 156.33 | 155.91 | 380,400 |
| 12 Aug 2024 | 156.10 | 156.82 | 152.50 | 153.50 | 153.09 | 540,200 |
| 09 Aug 2024 | 155.16 | 158.18 | 153.76 | 156.13 | 155.72 | 999,300 |
| 08 Aug 2024 | 153.32 | 156.27 | 151.37 | 155.47 | 155.06 | 627,400 |
| 07 Aug 2024 | 156.10 | 158.39 | 149.17 | 149.47 | 149.07 | 697,600 |
| 06 Aug 2024 | 150.33 | 155.39 | 149.32 | 152.77 | 152.36 | 749,000 |
| 05 Aug 2024 | 145.52 | 153.88 | 143.06 | 150.40 | 150.00 | 1,023,600 |
| 02 Aug 2024 | 152.38 | 154.42 | 149.85 | 153.42 | 153.01 | 1,399,800 |
| 01 Aug 2024 | 161.79 | 167.43 | 154.33 | 158.75 | 158.33 | 2,697,700 |
| 31 July 2024 | 174.70 | 179.60 | 173.66 | 174.95 | 174.49 | 1,086,500 |
| 30 July 2024 | 172.79 | 173.60 | 168.48 | 170.79 | 170.34 | 606,100 |
| 29 July 2024 | 170.50 | 173.65 | 170.50 | 172.23 | 171.77 | 728,400 |
| 26 July 2024 | 171.40 | 175.10 | 170.20 | 170.50 | 170.05 | 524,000 |
| 25 July 2024 | 166.14 | 170.52 | 163.38 | 167.90 | 167.45 | 565,800 |
| 24 July 2024 | 170.25 | 171.82 | 163.99 | 164.61 | 164.17 | 486,500 |
| 23 July 2024 | 170.73 | 174.17 | 170.42 | 171.51 | 171.05 | 654,900 |
| 22 July 2024 | 171.57 | 173.29 | 167.83 | 172.25 | 171.79 | 455,000 |
| 19 July 2024 | 171.38 | 172.14 | 167.26 | 169.44 | 168.99 | 538,200 |
| 18 July 2024 | 175.76 | 180.57 | 170.69 | 171.30 | 170.85 | 824,200 |
| 17 July 2024 | 178.63 | 181.08 | 174.28 | 175.75 | 175.28 | 831,900 |
| 16 July 2024 | 175.92 | 184.09 | 174.80 | 183.24 | 182.75 | 837,700 |
| 15 July 2024 | 171.97 | 175.96 | 171.10 | 174.18 | 173.72 | 680,400 |
| 12 July 2024 | 169.52 | 174.90 | 166.92 | 170.27 | 169.82 | 1,254,300 |
| 11 July 2024 | 162.39 | 166.41 | 160.09 | 165.48 | 165.04 | 864,000 |
| 10 July 2024 | 155.19 | 159.25 | 153.89 | 158.81 | 158.39 | 488,500 |
| 09 July 2024 | 156.49 | 158.17 | 153.97 | 154.12 | 153.71 | 382,700 |
| 08 July 2024 | 156.84 | 158.70 | 154.82 | 156.66 | 156.24 | 532,800 |
| 05 July 2024 | 158.17 | 158.73 | 154.26 | 154.46 | 154.05 | 717,300 |
| 03 July 2024 | 157.40 | 160.01 | 156.91 | 159.24 | 158.82 | 283,900 |
| 02 July 2024 | 154.76 | 157.57 | 154.76 | 157.39 | 156.97 | 352,800 |
| 01 July 2024 | 160.25 | 161.07 | 154.84 | 155.15 | 154.74 | 671,500 |
| 28 June 2024 | 159.23 | 161.85 | 157.40 | 158.52 | 158.10 | 1,061,600 |
| 27 June 2024 | 157.42 | 160.11 | 156.45 | 158.30 | 157.88 | 511,500 |
| 26 June 2024 | 158.82 | 160.00 | 156.77 | 157.60 | 157.18 | 658,400 |
| 25 June 2024 | 163.60 | 163.71 | 157.87 | 160.29 | 159.86 | 880,500 |
| 24 June 2024 | 163.91 | 166.63 | 163.06 | 163.89 | 163.45 | 569,700 |
| 21 June 2024 | 163.64 | 164.56 | 160.91 | 164.18 | 163.74 | 2,443,700 |
| 20 June 2024 | 163.99 | 168.78 | 162.76 | 164.04 | 163.60 | 992,500 |
| 18 June 2024 | 164.91 | 165.31 | 161.82 | 163.72 | 163.29 | 812,500 |
| 17 June 2024 | 166.59 | 167.11 | 163.88 | 165.39 | 164.95 | 550,800 |
| 14 June 2024 | 170.19 | 170.19 | 161.50 | 166.59 | 166.15 | 1,124,600 |
| 14 June 2024 | 0.413 Dividend | |||||
| 13 June 2024 | 176.43 | 177.35 | 174.21 | 174.63 | 173.75 | 414,500 |
| 12 June 2024 | 179.29 | 183.78 | 177.76 | 178.03 | 177.14 | 669,800 |
| 11 June 2024 | 178.78 | 178.78 | 174.72 | 175.11 | 174.23 | 603,100 |
| 10 June 2024 | 174.46 | 181.00 | 174.46 | 179.74 | 178.84 | 1,126,200 |
| 07 June 2024 | 174.27 | 176.47 | 173.35 | 176.38 | 175.50 | 724,200 |
| 06 June 2024 | 176.79 | 178.70 | 175.31 | 175.39 | 174.51 | 879,700 |
| 05 June 2024 | 173.41 | 178.16 | 172.61 | 177.98 | 177.09 | 722,000 |
| 04 June 2024 | 175.38 | 177.11 | 171.02 | 172.60 | 171.73 | 740,300 |
| 03 June 2024 | 181.46 | 181.48 | 174.45 | 177.17 | 176.28 | 764,800 |
| 31 May 2024 | 179.73 | 181.78 | 176.26 | 179.49 | 178.59 | 780,200 |
| 30 May 2024 | 177.51 | 182.36 | 177.50 | 178.86 | 177.96 | 1,245,200 |
| 29 May 2024 | 180.22 | 180.57 | 176.35 | 176.85 | 175.96 | 1,351,400 |
| 28 May 2024 | 191.17 | 191.17 | 184.43 | 185.52 | 184.59 | 588,000 |
| 24 May 2024 | 188.05 | 192.00 | 186.19 | 191.18 | 190.22 | 920,100 |
| 23 May 2024 | 191.44 | 191.82 | 186.46 | 186.62 | 185.68 | 615,900 |
| 22 May 2024 | 188.20 | 190.18 | 187.02 | 187.86 | 186.92 | 787,700 |
| 21 May 2024 | 186.88 | 189.01 | 185.91 | 188.30 | 187.36 | 846,800 |
| 20 May 2024 | 185.83 | 190.00 | 184.80 | 188.00 | 187.06 | 793,100 |
| 17 May 2024 | 182.53 | 185.68 | 181.41 | 185.05 | 184.12 | 1,107,800 |
| 16 May 2024 | 185.32 | 186.97 | 180.85 | 181.93 | 181.02 | 1,164,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.