NYSE - Delayed Quote USD

WESCO International, Inc. (WCC)

153.44 +0.92 (+0.60%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 153.70 156.76 152.97 153.44 153.44 511,900
Apr 17, 2024 155.25 157.09 152.40 152.52 152.52 403,900
Apr 16, 2024 158.04 158.35 154.45 154.79 154.79 601,800
Apr 15, 2024 164.13 164.76 159.01 159.92 159.92 530,800
Apr 12, 2024 164.76 165.62 160.90 161.56 161.56 669,800
Apr 11, 2024 165.87 167.21 163.43 165.51 165.51 594,900
Apr 10, 2024 169.24 170.10 166.26 167.02 167.02 411,500
Apr 9, 2024 173.38 174.33 170.13 172.78 172.78 402,100
Apr 8, 2024 173.13 173.67 171.15 172.54 172.54 310,100
Apr 5, 2024 171.43 173.00 170.65 171.79 171.79 270,500
Apr 4, 2024 177.00 177.62 169.37 170.20 170.20 739,400
Apr 3, 2024 170.78 175.08 170.78 174.21 174.21 669,700
Apr 2, 2024 173.59 173.59 169.91 171.44 171.44 757,000
Apr 1, 2024 171.35 175.88 168.97 175.59 175.59 715,600
Mar 28, 2024 170.75 172.16 170.25 171.28 171.28 427,500
Mar 27, 2024 169.72 171.19 168.15 170.85 170.85 283,700
Mar 26, 2024 169.53 170.05 168.01 168.47 168.47 303,800
Mar 25, 2024 168.26 169.14 167.44 168.19 168.19 267,600
Mar 22, 2024 169.12 169.99 166.88 169.14 169.14 467,700
Mar 21, 2024 167.99 170.55 165.96 169.83 169.83 620,300
Mar 20, 2024 163.99 166.58 163.33 166.08 166.08 677,500
Mar 19, 2024 161.37 164.68 161.07 164.19 164.19 409,300
Mar 18, 2024 161.20 162.57 160.01 161.98 161.98 396,700
Mar 15, 2024 158.15 161.79 157.84 160.13 160.13 755,000
Mar 14, 2024 0.41 Dividend
Mar 14, 2024 163.03 163.03 158.11 159.53 159.53 443,500
Mar 13, 2024 161.67 164.56 161.22 163.24 162.83 553,200
Mar 12, 2024 158.42 162.18 156.95 162.02 161.61 492,600
Mar 11, 2024 158.26 158.26 154.51 157.49 157.09 430,400
Mar 8, 2024 161.61 163.40 158.85 159.78 159.38 639,600
Mar 7, 2024 156.72 161.04 156.01 160.29 159.88 1,233,800
Mar 6, 2024 156.60 156.99 154.35 154.87 154.48 716,300
Mar 5, 2024 150.48 155.10 150.16 154.61 154.22 1,229,700
Mar 4, 2024 153.13 154.25 150.40 150.80 150.42 622,200
Mar 1, 2024 150.27 152.57 149.15 152.07 151.69 709,400
Feb 29, 2024 146.80 149.63 146.37 149.49 149.11 747,700
Feb 28, 2024 143.49 147.61 143.49 146.04 145.67 682,200
Feb 27, 2024 145.48 146.53 144.27 144.35 143.98 591,100
Feb 26, 2024 144.13 145.40 143.52 144.60 144.23 550,100
Feb 23, 2024 145.46 147.75 144.80 145.48 145.11 599,400
Feb 22, 2024 144.10 146.15 143.76 144.52 144.15 599,200
Feb 21, 2024 143.98 144.79 141.02 142.55 142.19 821,300
Feb 20, 2024 143.91 145.04 142.73 145.03 144.66 662,400
Feb 16, 2024 145.94 150.29 145.37 145.68 145.31 777,600
Feb 15, 2024 143.56 150.22 143.25 147.44 147.07 1,506,900
Feb 14, 2024 139.28 146.30 138.67 143.05 142.69 2,799,600
Feb 13, 2024 152.00 158.55 132.37 132.59 132.25 4,869,600
Feb 12, 2024 193.48 195.43 191.42 192.53 192.04 618,200
Feb 9, 2024 190.95 193.96 189.38 193.83 193.34 337,600
Feb 8, 2024 188.62 191.18 188.20 190.87 190.39 397,600
Feb 7, 2024 186.00 188.55 184.54 188.21 187.73 393,700
Feb 6, 2024 180.58 184.75 180.29 184.60 184.13 389,600
Feb 5, 2024 181.71 183.25 178.00 181.00 180.54 283,000
Feb 2, 2024 175.50 185.73 175.48 184.13 183.66 462,800
Feb 1, 2024 175.39 177.33 173.00 176.24 175.79 371,000
Jan 31, 2024 175.18 177.91 172.90 173.52 173.08 377,700
Jan 30, 2024 173.51 177.17 172.67 175.61 175.17 460,300
Jan 29, 2024 170.94 174.64 170.69 174.22 173.78 198,500
Jan 26, 2024 174.33 175.36 171.18 171.38 170.95 200,800
Jan 25, 2024 173.76 174.99 172.42 173.33 172.89 265,400
Jan 24, 2024 174.91 175.03 170.50 170.70 170.27 199,400
Jan 23, 2024 177.43 177.77 172.66 172.88 172.44 208,400
Jan 22, 2024 175.70 177.33 174.81 175.66 175.22 226,300
Jan 19, 2024 171.98 174.67 169.68 174.60 174.16 242,100
Jan 18, 2024 171.31 172.75 169.10 171.98 171.54 288,900
Jan 17, 2024 167.94 171.20 167.94 169.12 168.69 320,800
Jan 16, 2024 167.86 169.95 167.73 169.48 169.05 323,000
Jan 12, 2024 174.97 175.16 169.43 169.67 169.24 211,800
Jan 11, 2024 171.85 173.08 169.28 172.65 172.21 153,500
Jan 10, 2024 172.67 173.95 170.79 172.60 172.16 199,500
Jan 9, 2024 169.99 173.13 168.96 172.92 172.48 170,900
Jan 8, 2024 168.93 173.10 167.73 172.77 172.33 245,300
Jan 5, 2024 167.94 170.76 167.94 168.84 168.41 279,400
Jan 4, 2024 168.45 170.66 168.06 168.70 168.27 327,700
Jan 3, 2024 170.70 171.36 167.94 168.62 168.19 296,500
Jan 2, 2024 172.52 174.73 171.76 173.54 173.10 335,700
Dec 29, 2023 176.40 176.78 172.81 173.88 173.44 245,900
Dec 28, 2023 175.01 177.42 174.84 177.07 176.62 281,500
Dec 27, 2023 176.89 177.15 174.99 175.54 175.10 205,900
Dec 26, 2023 176.65 177.56 175.81 176.33 175.88 154,900
Dec 22, 2023 175.75 177.72 174.70 176.18 175.73 149,100
Dec 21, 2023 174.06 175.53 173.02 175.40 174.96 293,500
Dec 20, 2023 175.19 177.46 171.67 171.93 171.50 350,100
Dec 19, 2023 176.01 177.31 175.16 175.94 175.49 308,100
Dec 18, 2023 176.02 176.02 174.08 174.57 174.13 290,000
Dec 15, 2023 176.71 178.09 173.98 174.90 174.46 636,900
Dec 14, 2023 0.38 Dividend
Dec 14, 2023 172.52 179.65 172.48 177.69 177.24 683,800
Dec 13, 2023 167.64 171.17 163.16 169.86 169.06 475,000
Dec 12, 2023 166.48 168.00 165.67 167.07 166.28 298,700
Dec 11, 2023 160.92 166.63 160.92 166.39 165.60 359,400
Dec 8, 2023 157.29 162.31 157.29 160.96 160.20 347,900
Dec 7, 2023 158.27 158.95 157.07 157.70 156.95 311,000
Dec 6, 2023 161.37 163.78 157.58 157.62 156.87 515,200
Dec 5, 2023 161.61 162.28 158.37 159.25 158.50 360,600
Dec 4, 2023 160.18 164.54 159.55 162.65 161.88 332,400
Dec 1, 2023 156.38 163.31 156.38 162.49 161.72 497,900
Nov 30, 2023 156.43 157.41 154.97 155.85 155.11 425,000
Nov 29, 2023 153.92 156.00 152.50 155.23 154.50 348,400
Nov 28, 2023 153.75 155.29 150.99 151.82 151.10 260,500
Nov 27, 2023 153.38 155.80 152.78 154.66 153.93 378,100
Nov 24, 2023 153.16 155.56 153.16 154.35 153.62 124,900
Nov 22, 2023 152.52 153.91 151.51 152.65 151.93 306,400
Nov 21, 2023 152.10 153.27 151.69 152.02 151.30 392,300
Nov 20, 2023 151.85 153.91 151.14 153.30 152.57 406,800
Nov 17, 2023 148.18 153.15 147.50 151.81 151.09 697,300
Nov 16, 2023 146.62 148.74 145.74 146.93 146.23 327,900
Nov 15, 2023 148.94 151.12 147.36 147.40 146.70 329,100
Nov 14, 2023 144.94 148.82 144.94 148.67 147.97 449,100
Nov 13, 2023 140.85 141.41 139.39 140.71 140.04 304,400
Nov 10, 2023 138.02 141.87 137.55 141.14 140.47 363,300
Nov 9, 2023 138.22 140.59 137.10 137.29 136.64 600,500
Nov 8, 2023 138.45 140.17 135.73 136.64 135.99 468,700
Nov 7, 2023 138.29 138.80 136.80 138.17 137.52 466,700
Nov 6, 2023 142.57 143.00 139.14 139.62 138.96 714,500
Nov 3, 2023 138.57 144.78 138.25 142.80 142.12 893,600
Nov 2, 2023 138.71 141.47 131.38 135.97 135.33 1,041,000
Nov 1, 2023 127.72 131.39 125.77 131.08 130.46 884,200
Oct 31, 2023 127.80 129.26 125.05 128.20 127.59 417,500
Oct 30, 2023 127.61 128.68 125.34 128.13 127.52 390,200
Oct 27, 2023 127.11 128.83 125.61 126.00 125.40 515,300
Oct 26, 2023 124.35 127.35 123.97 126.61 126.01 544,400
Oct 25, 2023 125.65 125.71 122.30 123.66 123.07 451,900
Oct 24, 2023 126.78 127.34 125.03 125.96 125.36 585,700
Oct 23, 2023 125.66 127.43 124.94 125.88 125.28 626,700
Oct 20, 2023 129.56 130.29 125.13 125.57 124.98 962,800
Oct 19, 2023 132.18 134.07 129.83 130.67 130.05 496,200
Oct 18, 2023 136.36 136.36 132.00 132.80 132.17 553,100
Oct 17, 2023 136.73 141.22 136.31 138.90 138.24 567,200
Oct 16, 2023 135.60 138.87 135.39 137.92 137.27 584,100
Oct 13, 2023 143.18 143.26 132.16 133.70 133.07 1,289,800
Oct 12, 2023 148.39 148.40 143.71 145.42 144.73 455,600
Oct 11, 2023 146.76 147.83 145.78 147.80 147.10 322,900
Oct 10, 2023 149.01 149.36 145.95 146.72 146.03 377,900
Oct 9, 2023 144.75 148.12 144.24 147.94 147.24 268,200
Oct 6, 2023 141.98 147.73 140.74 145.56 144.87 475,000
Oct 5, 2023 140.37 141.01 138.12 139.83 139.17 384,200
Oct 4, 2023 138.08 141.17 136.72 140.58 139.91 529,300
Oct 3, 2023 140.73 141.94 137.84 138.01 137.36 453,200
Oct 2, 2023 143.66 144.17 140.34 141.41 140.74 559,700
Sep 29, 2023 147.91 148.93 143.59 143.82 143.14 559,700
Sep 28, 2023 145.58 147.81 144.23 146.26 145.57 520,800
Sep 27, 2023 148.00 148.87 144.40 145.54 144.85 556,500
Sep 26, 2023 145.85 148.19 145.72 146.52 145.83 408,300
Sep 25, 2023 146.52 148.89 146.52 147.44 146.74 318,300
Sep 22, 2023 146.64 148.70 146.16 147.14 146.44 407,700
Sep 21, 2023 149.40 150.00 146.50 146.55 145.86 340,200
Sep 20, 2023 153.69 155.60 150.47 150.55 149.84 329,100
Sep 19, 2023 153.21 154.42 151.29 152.39 151.67 312,800
Sep 18, 2023 154.49 154.67 152.21 153.84 153.11 302,700
Sep 15, 2023 154.11 155.44 152.37 153.14 152.42 993,200
Sep 14, 2023 0.38 Dividend
Sep 14, 2023 155.29 157.07 152.86 155.23 154.50 474,800
Sep 13, 2023 155.25 156.10 151.98 154.04 152.94 372,400
Sep 12, 2023 155.75 160.62 155.52 156.49 155.37 726,600
Sep 11, 2023 159.31 160.40 154.98 156.69 155.57 394,000
Sep 8, 2023 155.70 160.79 155.70 158.01 156.88 873,600
Sep 7, 2023 156.17 157.66 154.15 156.00 154.88 442,500
Sep 6, 2023 157.57 161.24 156.93 158.02 156.89 483,900
Sep 5, 2023 161.20 162.76 156.25 156.67 155.55 453,800
Sep 1, 2023 163.77 164.55 161.29 163.28 162.11 356,100
Aug 31, 2023 162.27 164.19 161.56 161.85 160.69 349,700
Aug 30, 2023 161.21 163.82 161.15 162.24 161.08 232,200
Aug 29, 2023 158.52 162.08 156.84 161.41 160.26 247,900
Aug 28, 2023 155.88 161.22 155.87 159.05 157.91 389,500
Aug 25, 2023 156.69 157.47 152.96 155.58 154.47 351,700
Aug 24, 2023 156.20 157.21 153.47 155.44 154.33 401,900
Aug 23, 2023 153.37 156.00 151.79 155.95 154.83 299,700
Aug 22, 2023 154.58 155.24 152.87 153.00 151.91 369,300
Aug 21, 2023 153.31 154.35 151.72 153.59 152.49 356,200
Aug 18, 2023 147.64 152.89 147.22 152.61 151.52 409,400
Aug 17, 2023 151.89 153.08 148.87 149.22 148.15 433,200
Aug 16, 2023 153.83 156.17 151.45 151.65 150.56 382,800
Aug 15, 2023 155.75 156.80 154.14 154.42 153.32 554,400
Aug 14, 2023 153.93 157.14 153.27 156.86 155.74 545,900
Aug 11, 2023 153.23 157.13 153.23 155.55 154.44 547,000
Aug 10, 2023 151.23 153.47 150.62 153.26 152.16 407,100
Aug 9, 2023 152.52 153.51 150.85 151.33 150.25 315,100
Aug 8, 2023 151.45 152.97 149.94 152.30 151.21 474,000
Aug 7, 2023 153.69 155.55 151.39 153.83 152.73 615,800
Aug 4, 2023 154.21 157.91 152.57 153.17 152.07 1,296,900
Aug 3, 2023 146.85 157.48 143.98 153.29 152.19 3,194,700
Aug 2, 2023 178.16 183.39 177.39 179.46 178.18 771,800
Aug 1, 2023 173.98 182.81 173.51 180.31 179.02 705,200
Jul 31, 2023 172.86 175.84 171.72 175.57 174.31 425,000
Jul 28, 2023 170.85 171.71 169.37 171.49 170.26 398,000
Jul 27, 2023 169.50 171.59 168.15 169.13 167.92 588,400
Jul 26, 2023 174.11 175.11 169.04 169.55 168.34 781,700
Jul 25, 2023 174.00 176.27 172.00 175.37 174.12 496,900
Jul 24, 2023 174.75 176.57 173.75 175.08 173.83 299,800
Jul 21, 2023 178.51 178.51 173.00 174.69 173.44 504,500
Jul 20, 2023 175.88 176.88 173.31 176.18 174.92 426,600
Jul 19, 2023 175.09 177.95 174.02 174.95 173.70 544,100
Jul 18, 2023 171.71 176.77 171.35 176.02 174.76 547,100
Jul 17, 2023 172.00 173.97 171.18 172.24 171.01 501,500
Jul 14, 2023 177.90 177.90 170.67 172.31 171.08 889,200
Jul 13, 2023 178.91 180.81 176.67 178.13 176.86 869,500
Jul 12, 2023 182.13 182.89 177.57 178.11 176.84 591,900
Jul 11, 2023 183.58 185.23 176.01 179.00 177.72 907,700
Jul 10, 2023 177.43 183.17 176.95 183.10 181.79 517,300
Jul 7, 2023 175.49 180.02 175.49 178.41 177.13 422,800
Jul 6, 2023 174.77 175.57 172.13 175.20 173.95 438,300
Jul 5, 2023 176.04 178.33 174.76 176.72 175.46 427,700
Jul 3, 2023 178.14 179.00 177.22 177.92 176.65 216,400
Jun 30, 2023 178.15 180.08 175.35 179.06 177.78 598,000
Jun 29, 2023 176.31 178.01 174.93 175.54 174.28 507,300
Jun 28, 2023 173.05 176.36 171.01 176.21 174.95 607,900
Jun 27, 2023 167.37 173.83 167.17 173.40 172.16 666,500
Jun 26, 2023 167.51 171.67 166.62 166.75 165.56 434,500
Jun 23, 2023 165.07 168.07 163.68 167.90 166.70 1,408,000
Jun 22, 2023 171.99 172.61 167.49 167.60 166.40 738,900
Jun 21, 2023 171.23 174.81 170.79 173.39 172.15 927,500
Jun 20, 2023 166.38 170.76 164.78 170.22 169.00 961,100
Jun 16, 2023 168.96 170.33 166.00 168.05 166.85 7,823,100
Jun 15, 2023 162.48 169.00 161.52 168.67 167.46 922,200
Jun 14, 2023 0.38 Dividend
Jun 14, 2023 166.11 167.39 163.03 164.01 162.84 717,100
Jun 13, 2023 161.70 167.36 161.70 166.38 164.82 882,700
Jun 12, 2023 154.86 161.53 154.30 161.02 159.51 935,200
Jun 9, 2023 156.59 156.65 153.96 154.72 153.27 590,100
Jun 8, 2023 152.87 156.04 152.86 155.66 154.20 718,800
Jun 7, 2023 149.93 156.47 149.71 153.62 152.18 869,300
Jun 6, 2023 146.62 151.66 146.62 148.83 147.43 816,800
Jun 5, 2023 148.28 149.32 143.14 148.29 146.90 990,800
Jun 2, 2023 139.71 147.36 139.01 146.14 144.77 1,011,900
Jun 1, 2023 136.64 138.12 132.91 136.29 135.01 783,600
May 31, 2023 142.76 143.90 136.65 137.38 136.09 922,300
May 30, 2023 146.71 148.28 143.70 144.07 142.72 848,200
May 26, 2023 136.30 146.96 135.28 146.08 144.71 1,238,700
May 25, 2023 128.21 133.81 128.21 133.61 132.36 662,500
May 24, 2023 129.34 129.45 125.77 127.73 126.53 546,500
May 23, 2023 133.11 134.68 130.43 130.54 129.31 476,300
May 22, 2023 133.97 135.30 132.58 134.21 132.95 354,500
May 19, 2023 137.94 137.94 133.29 134.21 132.95 666,300
May 18, 2023 132.27 137.09 131.59 136.26 134.98 652,900
May 17, 2023 129.65 134.28 129.18 132.42 131.18 615,500
May 16, 2023 130.50 131.61 127.78 128.06 126.86 729,700
May 15, 2023 128.93 133.63 127.88 132.24 131.00 771,900
May 12, 2023 129.02 130.13 126.78 128.19 126.99 434,700
May 11, 2023 127.16 129.00 125.89 127.91 126.71 511,100
May 10, 2023 133.21 133.21 127.29 128.95 127.74 665,600
May 9, 2023 128.95 131.34 128.25 130.73 129.50 657,200
May 8, 2023 131.98 133.18 128.24 129.88 128.66 842,700
May 5, 2023 127.08 131.65 125.51 129.97 128.75 1,396,400
May 4, 2023 125.37 135.90 121.91 122.87 121.72 2,231,000
May 3, 2023 143.65 148.01 143.65 144.08 142.73 915,100
May 2, 2023 143.48 144.01 139.39 143.28 141.93 615,700
May 1, 2023 143.77 145.97 142.87 143.57 142.22 372,300
Apr 28, 2023 142.19 145.50 141.04 144.00 142.65 511,500
Apr 27, 2023 138.46 143.46 138.11 142.90 141.56 419,000
Apr 26, 2023 140.67 141.37 136.70 136.92 135.63 574,700
Apr 25, 2023 143.05 146.78 141.22 141.90 140.57 562,000
Apr 24, 2023 142.58 144.26 141.53 142.94 141.60 268,300
Apr 21, 2023 142.44 144.01 141.37 142.10 140.77 407,000
Apr 20, 2023 140.31 144.38 139.96 142.90 141.56 326,500
Apr 19, 2023 142.77 143.95 139.51 141.94 140.61 364,400

Related Tickers

CNM Core & Main, Inc.
54.59
-0.33%
 
FERG Ferguson plc
209.54
-0.90%
 
WSO Watsco, Inc.
401.93
-0.50%
 
BECN Beacon Roofing Supply, Inc.
93.42
+0.26%
 
BXC BlueLinx Holdings Inc.
109.69
-0.28%
 
AIT Applied Industrial Technologies, Inc.
183.99
-0.22%
 
MSM MSC Industrial Direct Co., Inc.
91.44
+0.37%
 
GWW W.W. Grainger, Inc.
937.54
-1.30%
 
FAST Fastenal Company
67.50
-1.43%
 
TITN Titan Machinery Inc.
22.86
+0.31%