Wesco Holdings Inc. (TYO:6091)
Japan · Delayed Price · Currency is JPY 854.00
+4.00 (0.47%)
May 1, 2026, 3:30 PM JST
Wesco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 855.00 | 861.00 | 847.00 | 854.00 | 854.00 | 0.47% | 9,600 |
| Apr 30, 2026 | 867.00 | 870.00 | 850.00 | 850.00 | 850.00 | -1.96% | 9,400 |
| Apr 28, 2026 | 864.00 | 867.00 | 859.00 | 867.00 | 867.00 | 0.35% | 9,300 |
| Apr 27, 2026 | 864.00 | 865.00 | 860.00 | 864.00 | 864.00 | 0.23% | 7,000 |
| Apr 24, 2026 | 865.00 | 865.00 | 853.00 | 862.00 | 862.00 | 0.23% | 14,900 |
| Apr 23, 2026 | 863.00 | 863.00 | 851.00 | 860.00 | 860.00 | 1.42% | 14,000 |
| Apr 22, 2026 | 854.00 | 858.00 | 848.00 | 848.00 | 848.00 | -1.85% | 5,500 |
| Apr 21, 2026 | 853.00 | 864.00 | 845.00 | 864.00 | 864.00 | 2.01% | 13,700 |
| Apr 20, 2026 | 850.00 | 850.00 | 846.00 | 847.00 | 847.00 | -0.24% | 12,500 |
| Apr 17, 2026 | 855.00 | 855.00 | 848.00 | 849.00 | 849.00 | -0.59% | 9,200 |
| Apr 16, 2026 | 856.00 | 866.00 | 854.00 | 854.00 | 854.00 | -0.23% | 9,100 |
| Apr 15, 2026 | 857.00 | 860.00 | 852.00 | 856.00 | 856.00 | -0.12% | 14,100 |
| Apr 14, 2026 | 858.00 | 859.00 | 854.00 | 857.00 | 857.00 | -0.12% | 7,200 |
| Apr 13, 2026 | 858.00 | 862.00 | 855.00 | 858.00 | 858.00 | -0.46% | 7,700 |
| Apr 10, 2026 | 865.00 | 867.00 | 862.00 | 862.00 | 862.00 | -0.35% | 6,600 |
| Apr 9, 2026 | 870.00 | 871.00 | 865.00 | 865.00 | 865.00 | -0.80% | 4,200 |
| Apr 8, 2026 | 863.00 | 873.00 | 863.00 | 872.00 | 872.00 | 1.04% | 10,200 |
| Apr 7, 2026 | 870.00 | 870.00 | 862.00 | 863.00 | 863.00 | -0.12% | 6,000 |
| Apr 6, 2026 | 864.00 | 866.00 | 863.00 | 864.00 | 864.00 | 0.12% | 5,800 |
| Apr 3, 2026 | 858.00 | 867.00 | 858.00 | 863.00 | 863.00 | 0.58% | 8,000 |
| Apr 2, 2026 | 862.00 | 875.00 | 858.00 | 858.00 | 858.00 | 0.23% | 14,700 |
| Apr 1, 2026 | 835.00 | 856.00 | 835.00 | 856.00 | 856.00 | 3.01% | 7,700 |
| Mar 31, 2026 | 815.00 | 836.00 | 815.00 | 831.00 | 831.00 | 1.96% | 8,800 |
| Mar 30, 2026 | 833.00 | 833.00 | 802.00 | 815.00 | 815.00 | -2.28% | 16,200 |
| Mar 27, 2026 | 841.00 | 851.00 | 834.00 | 834.00 | 834.00 | -2.23% | 10,700 |
| Mar 26, 2026 | 889.00 | 891.00 | 853.00 | 853.00 | 853.00 | -2.51% | 23,200 |
| Mar 25, 2026 | 855.00 | 875.00 | 855.00 | 875.00 | 875.00 | 3.31% | 388,700 |
| Mar 24, 2026 | 856.00 | 860.00 | 844.00 | 847.00 | 847.00 | -1.05% | 13,900 |
| Mar 23, 2026 | 870.00 | 875.00 | 855.00 | 856.00 | 856.00 | -1.72% | 9,600 |
| Mar 19, 2026 | 882.00 | 887.00 | 871.00 | 871.00 | 871.00 | -2.02% | 8,400 |
| Mar 18, 2026 | 893.00 | 893.00 | 880.00 | 889.00 | 889.00 | -0.11% | 16,300 |
| Mar 17, 2026 | 919.00 | 919.00 | 880.00 | 890.00 | 890.00 | -1.66% | 14,600 |
| Mar 16, 2026 | 923.00 | 923.00 | 902.00 | 905.00 | 905.00 | -0.33% | 19,300 |
| Mar 13, 2026 | 934.00 | 949.00 | 889.00 | 908.00 | 908.00 | -1.20% | 27,200 |
| Mar 12, 2026 | 930.00 | 940.00 | 917.00 | 919.00 | 919.00 | -0.97% | 27,200 |
| Mar 11, 2026 | 918.00 | 933.00 | 918.00 | 928.00 | 928.00 | 1.42% | 18,400 |
| Mar 10, 2026 | 912.00 | 920.00 | 897.00 | 915.00 | 915.00 | -0.33% | 17,500 |
| Mar 9, 2026 | 905.00 | 918.00 | 882.00 | 918.00 | 918.00 | - | 8,000 |
| Mar 6, 2026 | 908.00 | 923.00 | 905.00 | 918.00 | 918.00 | 0.11% | 5,900 |
| Mar 5, 2026 | 905.00 | 920.00 | 905.00 | 917.00 | 917.00 | 3.27% | 8,000 |
| Mar 4, 2026 | 907.00 | 907.00 | 883.00 | 888.00 | 888.00 | -2.52% | 6,700 |
| Mar 3, 2026 | 918.00 | 919.00 | 905.00 | 911.00 | 911.00 | -0.76% | 11,500 |
| Mar 2, 2026 | 911.00 | 918.00 | 900.00 | 918.00 | 918.00 | 0.77% | 9,800 |
| Feb 27, 2026 | 905.00 | 911.00 | 901.00 | 911.00 | 911.00 | 0.66% | 4,800 |
| Feb 26, 2026 | 900.00 | 905.00 | 899.00 | 905.00 | 905.00 | 0.89% | 6,200 |
| Feb 25, 2026 | 902.00 | 905.00 | 888.00 | 897.00 | 897.00 | -0.55% | 14,800 |
| Feb 24, 2026 | 887.00 | 912.00 | 886.00 | 902.00 | 902.00 | 1.81% | 34,600 |
| Feb 20, 2026 | 904.00 | 904.00 | 878.00 | 886.00 | 886.00 | -1.45% | 4,900 |
| Feb 19, 2026 | 893.00 | 900.00 | 885.00 | 899.00 | 899.00 | 0.45% | 4,800 |
| Feb 18, 2026 | 890.00 | 896.00 | 884.00 | 895.00 | 895.00 | 0.67% | 8,000 |