WESCO International, Inc. (WCC)
NYSE: WCC · Real-Time Price · USD
165.31
-1.70 (-1.02%)
Mar 26, 2025, 4:00 PM EDT - Market closed
WESCO International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 167.41 | 169.02 | 166.37 | 167.26 | - | 0.15% | 139,959 |
| Mar 25, 2025 | 168.76 | 171.41 | 165.59 | 167.01 | 167.01 | -0.97% | 614,126 |
| Mar 24, 2025 | 165.53 | 169.47 | 163.89 | 168.64 | 168.64 | 3.70% | 619,341 |
| Mar 21, 2025 | 162.28 | 163.01 | 159.62 | 162.62 | 162.62 | -1.42% | 1,409,756 |
| Mar 20, 2025 | 163.26 | 167.61 | 163.09 | 164.97 | 164.97 | -0.69% | 767,269 |
| Mar 19, 2025 | 161.23 | 167.31 | 160.75 | 166.12 | 166.12 | 2.83% | 753,538 |
| Mar 18, 2025 | 162.63 | 163.42 | 159.57 | 161.55 | 161.55 | -1.25% | 724,952 |
| Mar 17, 2025 | 161.39 | 165.73 | 161.39 | 163.59 | 163.59 | 0.45% | 766,916 |
| Mar 14, 2025 | 161.19 | 163.93 | 159.89 | 162.86 | 162.86 | 2.76% | 511,907 |
| Mar 13, 2025 | 162.61 | 163.00 | 157.23 | 158.49 | 158.05 | -3.22% | 1,004,393 |
| Mar 12, 2025 | 161.95 | 166.08 | 159.56 | 163.76 | 163.31 | 3.51% | 1,052,485 |
| Mar 11, 2025 | 155.59 | 160.46 | 153.74 | 158.20 | 157.76 | 0.92% | 945,845 |
| Mar 10, 2025 | 161.69 | 162.90 | 154.48 | 156.76 | 156.32 | -5.15% | 846,099 |
| Mar 7, 2025 | 167.06 | 170.07 | 161.35 | 165.27 | 164.81 | -1.55% | 830,759 |
| Mar 6, 2025 | 166.65 | 170.81 | 165.51 | 167.87 | 167.40 | -1.91% | 1,010,199 |
| Mar 5, 2025 | 166.10 | 171.99 | 163.59 | 171.14 | 170.67 | 4.52% | 1,330,606 |
| Mar 4, 2025 | 165.12 | 168.76 | 159.32 | 163.74 | 163.29 | -3.50% | 1,305,826 |
| Mar 3, 2025 | 182.37 | 182.37 | 169.19 | 169.68 | 169.21 | -5.98% | 806,996 |
| Feb 28, 2025 | 179.74 | 181.97 | 177.99 | 180.47 | 179.97 | 0.36% | 487,910 |
| Feb 27, 2025 | 182.17 | 184.67 | 179.23 | 179.82 | 179.32 | -0.76% | 703,756 |
| Feb 26, 2025 | 177.32 | 182.72 | 176.96 | 181.20 | 180.70 | 3.73% | 817,480 |
| Feb 25, 2025 | 177.80 | 179.19 | 172.76 | 174.69 | 174.21 | -1.62% | 753,833 |
| Feb 24, 2025 | 183.15 | 183.73 | 177.28 | 177.56 | 177.07 | -3.07% | 983,492 |
| Feb 21, 2025 | 194.18 | 194.23 | 181.81 | 183.18 | 182.67 | -5.09% | 1,080,607 |
| Feb 20, 2025 | 197.16 | 198.44 | 190.98 | 193.01 | 192.47 | -2.04% | 518,954 |
| Feb 19, 2025 | 196.77 | 199.58 | 196.09 | 197.02 | 196.47 | -1.47% | 399,909 |
| Feb 18, 2025 | 196.85 | 201.39 | 194.75 | 199.95 | 199.39 | 1.57% | 693,550 |
| Feb 14, 2025 | 195.27 | 197.36 | 194.68 | 196.85 | 196.30 | 1.64% | 467,525 |
| Feb 13, 2025 | 194.21 | 197.90 | 191.92 | 193.67 | 193.13 | 0.18% | 822,049 |
| Feb 12, 2025 | 182.79 | 193.55 | 182.79 | 193.32 | 192.78 | 2.60% | 1,341,338 |
| Feb 11, 2025 | 190.00 | 195.99 | 183.50 | 188.42 | 187.90 | 1.68% | 2,255,457 |
| Feb 10, 2025 | 186.84 | 187.00 | 183.44 | 185.30 | 184.79 | -0.33% | 1,401,418 |
| Feb 7, 2025 | 188.47 | 189.57 | 184.62 | 185.91 | 185.39 | -1.08% | 577,228 |
| Feb 6, 2025 | 187.32 | 188.53 | 185.01 | 187.94 | 187.42 | 0.94% | 535,012 |
| Feb 5, 2025 | 183.88 | 187.11 | 180.76 | 186.19 | 185.67 | 2.41% | 712,058 |
| Feb 4, 2025 | 181.68 | 182.45 | 179.10 | 181.81 | 181.31 | 0.43% | 447,089 |
| Feb 3, 2025 | 178.89 | 183.42 | 178.02 | 181.04 | 180.54 | -2.14% | 492,623 |
| Jan 31, 2025 | 189.36 | 189.36 | 183.64 | 185.00 | 184.49 | -2.32% | 679,368 |
| Jan 30, 2025 | 188.02 | 190.10 | 187.06 | 189.39 | 188.86 | 1.47% | 401,776 |
| Jan 29, 2025 | 184.14 | 187.98 | 184.14 | 186.64 | 186.12 | 1.02% | 574,716 |
| Jan 28, 2025 | 182.77 | 185.16 | 178.82 | 184.76 | 184.25 | 1.77% | 645,523 |
| Jan 27, 2025 | 191.06 | 191.06 | 181.22 | 181.54 | 181.04 | -8.30% | 1,070,535 |
| Jan 24, 2025 | 196.51 | 200.31 | 196.01 | 197.98 | 197.43 | 0.51% | 535,837 |
| Jan 23, 2025 | 198.49 | 198.49 | 195.59 | 196.97 | 196.42 | -1.12% | 384,269 |
| Jan 22, 2025 | 199.11 | 202.91 | 198.65 | 199.21 | 198.66 | 0.34% | 639,962 |
| Jan 21, 2025 | 194.27 | 199.28 | 193.75 | 198.54 | 197.99 | 3.62% | 588,362 |
| Jan 17, 2025 | 194.00 | 194.77 | 191.01 | 191.61 | 191.08 | -1.05% | 599,181 |
| Jan 16, 2025 | 191.00 | 194.52 | 190.02 | 193.65 | 193.11 | 2.13% | 511,466 |
| Jan 15, 2025 | 193.94 | 194.10 | 188.62 | 189.61 | 189.08 | 0.41% | 627,734 |
| Jan 14, 2025 | 184.46 | 189.62 | 182.86 | 188.83 | 188.31 | 3.83% | 731,006 |