WESCO International, Inc. (WCC)
NYSE: WCC · Real-Time Price · USD
184.61
-3.56 (-1.89%)
Nov 4, 2024, 4:00 PM EST - Market closed
WESCO International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 187.23 | 191.00 | 184.53 | 184.61 | 184.61 | -1.89% | 706,903 |
| Nov 1, 2024 | 194.05 | 194.61 | 188.17 | 188.17 | 188.17 | -1.98% | 927,268 |
| Oct 31, 2024 | 185.00 | 195.99 | 183.03 | 191.97 | 191.97 | 7.97% | 1,537,637 |
| Oct 30, 2024 | 177.52 | 180.38 | 177.42 | 177.80 | 177.80 | -0.01% | 1,008,517 |
| Oct 29, 2024 | 176.79 | 179.52 | 175.56 | 177.82 | 177.82 | -0.90% | 756,315 |
| Oct 28, 2024 | 178.70 | 180.68 | 177.91 | 179.44 | 179.44 | 1.94% | 750,184 |
| Oct 25, 2024 | 178.95 | 179.94 | 175.49 | 176.03 | 176.03 | -0.80% | 481,250 |
| Oct 24, 2024 | 175.24 | 177.87 | 173.77 | 177.45 | 177.45 | 1.59% | 640,823 |
| Oct 23, 2024 | 173.54 | 175.36 | 173.29 | 174.68 | 174.68 | -0.10% | 612,839 |
| Oct 22, 2024 | 175.86 | 177.77 | 174.76 | 174.86 | 174.86 | -1.51% | 564,383 |
| Oct 21, 2024 | 179.55 | 181.30 | 176.92 | 177.54 | 177.54 | -1.38% | 527,754 |
| Oct 18, 2024 | 182.01 | 182.01 | 178.97 | 180.02 | 180.02 | -0.85% | 566,127 |
| Oct 17, 2024 | 180.14 | 182.43 | 179.35 | 181.56 | 181.56 | 1.10% | 665,403 |
| Oct 16, 2024 | 177.23 | 180.19 | 176.37 | 179.58 | 179.58 | 4.13% | 891,076 |
| Oct 15, 2024 | 175.00 | 175.89 | 172.30 | 172.45 | 172.45 | -1.72% | 726,369 |
| Oct 14, 2024 | 175.60 | 175.98 | 173.11 | 175.46 | 175.46 | 0.42% | 512,109 |
| Oct 11, 2024 | 167.54 | 176.54 | 167.54 | 174.72 | 174.72 | 4.78% | 1,321,098 |
| Oct 10, 2024 | 164.95 | 167.73 | 164.78 | 166.75 | 166.75 | 0.09% | 602,365 |
| Oct 9, 2024 | 164.69 | 167.00 | 164.05 | 166.60 | 166.60 | 1.16% | 736,621 |
| Oct 8, 2024 | 163.99 | 165.15 | 163.31 | 164.69 | 164.69 | 0.35% | 613,578 |
| Oct 7, 2024 | 163.29 | 165.20 | 162.36 | 164.11 | 164.11 | -0.42% | 756,916 |
| Oct 4, 2024 | 168.06 | 168.06 | 163.19 | 164.81 | 164.81 | 0.15% | 455,422 |
| Oct 3, 2024 | 165.60 | 167.40 | 163.54 | 164.56 | 164.56 | -1.74% | 458,068 |
| Oct 2, 2024 | 164.71 | 168.28 | 164.71 | 167.47 | 167.47 | 0.60% | 792,007 |
| Oct 1, 2024 | 168.19 | 168.77 | 164.45 | 166.47 | 166.47 | -0.90% | 597,186 |
| Sep 30, 2024 | 170.05 | 172.68 | 165.59 | 167.98 | 167.98 | -2.10% | 672,117 |
| Sep 27, 2024 | 175.38 | 177.00 | 170.94 | 171.58 | 171.58 | -0.31% | 716,696 |
| Sep 26, 2024 | 171.11 | 177.28 | 171.06 | 172.11 | 172.11 | 5.44% | 1,439,701 |
| Sep 25, 2024 | 168.21 | 169.17 | 163.01 | 163.23 | 163.23 | -2.86% | 706,946 |
| Sep 24, 2024 | 169.01 | 169.25 | 165.59 | 168.03 | 168.03 | 0.15% | 654,779 |
| Sep 23, 2024 | 169.55 | 171.59 | 166.76 | 167.77 | 167.77 | -0.11% | 572,263 |
| Sep 20, 2024 | 168.12 | 169.33 | 166.21 | 167.95 | 167.95 | -2.74% | 1,851,569 |
| Sep 19, 2024 | 175.00 | 175.01 | 171.10 | 172.69 | 172.69 | 3.60% | 1,071,645 |
| Sep 18, 2024 | 168.31 | 171.07 | 165.68 | 166.69 | 166.69 | -0.56% | 705,717 |
| Sep 17, 2024 | 166.00 | 168.25 | 165.43 | 167.63 | 167.63 | 2.25% | 790,947 |
| Sep 16, 2024 | 165.59 | 169.04 | 161.89 | 163.94 | 163.94 | 2.60% | 1,194,177 |
| Sep 13, 2024 | 157.43 | 159.91 | 157.39 | 159.78 | 159.78 | 2.75% | 549,881 |
| Sep 12, 2024 | 155.12 | 156.03 | 153.21 | 155.50 | 155.10 | 0.46% | 539,118 |
| Sep 11, 2024 | 152.70 | 155.04 | 148.37 | 154.79 | 154.39 | 1.23% | 391,571 |
| Sep 10, 2024 | 153.76 | 153.95 | 150.10 | 152.91 | 152.52 | -0.03% | 390,991 |
| Sep 9, 2024 | 151.16 | 155.03 | 150.97 | 152.96 | 152.57 | 2.06% | 546,039 |
| Sep 6, 2024 | 152.79 | 154.97 | 149.25 | 149.87 | 149.48 | -1.41% | 900,190 |
| Sep 5, 2024 | 153.72 | 155.41 | 151.14 | 152.02 | 151.63 | -1.20% | 559,161 |
| Sep 4, 2024 | 154.69 | 157.28 | 153.48 | 153.86 | 153.46 | -0.92% | 539,127 |
| Sep 3, 2024 | 163.02 | 163.72 | 154.97 | 155.29 | 154.89 | -6.10% | 621,460 |
| Aug 30, 2024 | 165.32 | 165.60 | 161.76 | 165.38 | 164.95 | 1.57% | 332,725 |
| Aug 29, 2024 | 165.12 | 165.12 | 161.54 | 162.83 | 162.41 | -0.54% | 570,575 |
| Aug 28, 2024 | 162.64 | 163.96 | 161.45 | 163.71 | 163.29 | 0.11% | 370,008 |
| Aug 27, 2024 | 164.39 | 164.42 | 162.42 | 163.53 | 163.11 | -1.15% | 279,293 |
| Aug 26, 2024 | 166.38 | 168.47 | 164.90 | 165.43 | 165.00 | 0.21% | 517,066 |
| Aug 23, 2024 | 161.75 | 165.77 | 160.99 | 165.09 | 164.67 | 3.12% | 1,052,280 |
| Aug 22, 2024 | 162.03 | 162.89 | 159.72 | 160.10 | 159.69 | -0.87% | 333,286 |
| Aug 21, 2024 | 159.01 | 162.49 | 158.06 | 161.50 | 161.08 | 2.34% | 338,440 |
| Aug 20, 2024 | 158.51 | 159.26 | 157.10 | 157.80 | 157.39 | -0.66% | 312,787 |
| Aug 19, 2024 | 158.49 | 159.97 | 157.59 | 158.85 | 158.44 | 1.09% | 288,980 |
| Aug 16, 2024 | 158.78 | 159.60 | 156.89 | 157.14 | 156.74 | -1.38% | 335,845 |
| Aug 15, 2024 | 159.45 | 161.50 | 157.65 | 159.34 | 158.93 | 2.10% | 339,828 |
| Aug 14, 2024 | 156.88 | 158.72 | 154.08 | 156.06 | 155.66 | -0.17% | 421,532 |
| Aug 13, 2024 | 154.98 | 156.97 | 153.50 | 156.33 | 155.93 | 1.84% | 380,362 |
| Aug 12, 2024 | 156.10 | 156.82 | 152.50 | 153.50 | 153.11 | -1.68% | 540,215 |
| Aug 9, 2024 | 155.16 | 158.18 | 153.77 | 156.13 | 155.73 | 0.42% | 999,357 |
| Aug 8, 2024 | 153.32 | 156.27 | 151.37 | 155.47 | 155.07 | 4.01% | 627,446 |
| Aug 7, 2024 | 156.10 | 158.39 | 149.17 | 149.47 | 149.09 | -2.16% | 697,600 |
| Aug 6, 2024 | 150.33 | 155.39 | 149.32 | 152.77 | 152.38 | 1.58% | 749,037 |
| Aug 5, 2024 | 145.52 | 153.88 | 143.06 | 150.40 | 150.01 | -1.97% | 1,023,632 |
| Aug 2, 2024 | 152.38 | 154.42 | 149.85 | 153.42 | 153.03 | -3.36% | 1,399,786 |
| Aug 1, 2024 | 161.79 | 167.43 | 154.33 | 158.75 | 158.34 | -9.26% | 2,697,658 |
| Jul 31, 2024 | 174.70 | 179.60 | 173.66 | 174.95 | 174.50 | 2.44% | 1,086,482 |
| Jul 30, 2024 | 172.79 | 173.60 | 168.48 | 170.79 | 170.35 | -0.84% | 606,104 |
| Jul 29, 2024 | 170.50 | 173.65 | 170.50 | 172.23 | 171.79 | 1.01% | 728,390 |
| Jul 26, 2024 | 171.40 | 175.10 | 170.20 | 170.50 | 170.06 | 1.55% | 523,965 |
| Jul 25, 2024 | 166.14 | 170.52 | 163.38 | 167.90 | 167.47 | 2.00% | 565,783 |
| Jul 24, 2024 | 170.25 | 171.82 | 163.99 | 164.61 | 164.19 | -4.02% | 486,480 |
| Jul 23, 2024 | 170.73 | 174.17 | 170.42 | 171.51 | 171.07 | -0.43% | 654,946 |
| Jul 22, 2024 | 171.57 | 173.29 | 167.83 | 172.25 | 171.81 | 1.66% | 454,998 |
| Jul 19, 2024 | 171.38 | 172.14 | 167.26 | 169.44 | 169.00 | -1.09% | 538,174 |
| Jul 18, 2024 | 175.76 | 180.57 | 170.69 | 171.30 | 170.86 | -2.53% | 824,209 |
| Jul 17, 2024 | 178.63 | 181.08 | 174.28 | 175.75 | 175.30 | -4.09% | 831,909 |
| Jul 16, 2024 | 175.92 | 184.09 | 174.80 | 183.24 | 182.77 | 5.20% | 837,741 |
| Jul 15, 2024 | 171.97 | 175.96 | 171.10 | 174.18 | 173.73 | 2.30% | 680,350 |
| Jul 12, 2024 | 169.52 | 174.90 | 166.92 | 170.27 | 169.83 | 2.89% | 1,254,332 |
| Jul 11, 2024 | 162.39 | 166.41 | 160.09 | 165.48 | 165.05 | 4.20% | 864,008 |
| Jul 10, 2024 | 155.19 | 159.25 | 153.89 | 158.81 | 158.40 | 3.04% | 488,476 |
| Jul 9, 2024 | 156.49 | 158.17 | 153.97 | 154.12 | 153.72 | -1.62% | 382,684 |
| Jul 8, 2024 | 156.84 | 158.70 | 154.82 | 156.66 | 156.26 | 1.42% | 532,851 |
| Jul 5, 2024 | 158.17 | 158.73 | 154.26 | 154.46 | 154.06 | -3.00% | 717,265 |
| Jul 3, 2024 | 157.40 | 160.01 | 156.91 | 159.24 | 158.83 | 1.18% | 283,880 |
| Jul 2, 2024 | 154.76 | 157.57 | 154.76 | 157.39 | 156.99 | 1.44% | 352,784 |
| Jul 1, 2024 | 160.25 | 161.07 | 154.84 | 155.15 | 154.75 | -2.13% | 671,490 |
| Jun 28, 2024 | 159.23 | 161.86 | 157.40 | 158.52 | 158.11 | 0.14% | 1,061,558 |
| Jun 27, 2024 | 157.42 | 160.11 | 156.45 | 158.30 | 157.89 | 0.44% | 511,494 |
| Jun 26, 2024 | 158.82 | 160.00 | 156.77 | 157.60 | 157.19 | -1.68% | 658,381 |
| Jun 25, 2024 | 163.60 | 163.71 | 157.87 | 160.29 | 159.88 | -2.20% | 880,484 |
| Jun 24, 2024 | 163.91 | 166.63 | 163.06 | 163.89 | 163.47 | -0.18% | 569,770 |
| Jun 21, 2024 | 163.64 | 164.56 | 160.91 | 164.18 | 163.76 | 0.09% | 2,443,707 |
| Jun 20, 2024 | 163.99 | 168.78 | 162.76 | 164.04 | 163.62 | 0.20% | 992,502 |
| Jun 18, 2024 | 164.91 | 165.31 | 161.82 | 163.72 | 163.30 | -1.01% | 812,531 |
| Jun 17, 2024 | 166.59 | 167.11 | 163.88 | 165.39 | 164.96 | -0.72% | 550,837 |
| Jun 14, 2024 | 170.19 | 170.19 | 161.50 | 166.59 | 166.16 | -4.60% | 1,124,629 |
| Jun 13, 2024 | 176.43 | 177.35 | 174.21 | 174.63 | 173.75 | -1.91% | 414,511 |