WESCO International, Inc. (WCC)
NYSE: WCC · Real-Time Price · USD
162.59
-0.44 (-0.27%)
May 5, 2025, 4:00 PM EDT - Market closed
WESCO International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 159.96 | 165.29 | 159.65 | 162.59 | 162.59 | -0.27% | 683,211 |
| May 2, 2025 | 157.27 | 163.34 | 156.28 | 163.03 | 163.03 | 7.24% | 1,028,609 |
| May 1, 2025 | 162.24 | 162.24 | 151.45 | 152.03 | 152.03 | -6.71% | 1,558,742 |
| Apr 30, 2025 | 158.21 | 163.42 | 155.76 | 162.96 | 162.96 | 0.80% | 935,847 |
| Apr 29, 2025 | 161.13 | 163.00 | 160.04 | 161.67 | 161.67 | -0.30% | 536,409 |
| Apr 28, 2025 | 162.51 | 164.22 | 160.43 | 162.15 | 162.15 | 0.34% | 892,512 |
| Apr 25, 2025 | 159.69 | 162.59 | 159.00 | 161.60 | 161.60 | 0.42% | 389,154 |
| Apr 24, 2025 | 155.10 | 161.77 | 154.70 | 160.92 | 160.92 | 4.36% | 689,975 |
| Apr 23, 2025 | 158.12 | 161.95 | 152.32 | 154.19 | 154.19 | 2.96% | 1,104,691 |
| Apr 22, 2025 | 148.21 | 152.23 | 147.11 | 149.76 | 149.76 | 2.61% | 752,643 |
| Apr 21, 2025 | 149.98 | 150.00 | 142.14 | 145.95 | 145.95 | -3.44% | 682,298 |
| Apr 17, 2025 | 148.73 | 153.13 | 148.32 | 151.15 | 151.15 | 2.19% | 871,724 |
| Apr 16, 2025 | 147.57 | 150.85 | 143.99 | 147.91 | 147.91 | -1.44% | 759,467 |
| Apr 15, 2025 | 150.94 | 152.78 | 148.65 | 150.07 | 150.07 | -0.05% | 341,811 |
| Apr 14, 2025 | 151.96 | 153.44 | 146.21 | 150.14 | 150.14 | 1.16% | 499,608 |
| Apr 11, 2025 | 146.24 | 149.49 | 142.31 | 148.42 | 148.42 | 1.08% | 924,658 |
| Apr 10, 2025 | 148.04 | 151.52 | 143.54 | 146.84 | 146.84 | -4.56% | 1,393,504 |
| Apr 9, 2025 | 131.18 | 156.01 | 130.97 | 153.86 | 153.86 | 15.81% | 1,363,285 |
| Apr 8, 2025 | 143.21 | 143.21 | 130.44 | 132.86 | 132.86 | -3.07% | 814,285 |
| Apr 7, 2025 | 129.72 | 143.88 | 125.21 | 137.07 | 137.07 | 0.73% | 1,359,206 |
| Apr 4, 2025 | 136.14 | 138.90 | 129.26 | 136.08 | 136.08 | -5.32% | 1,847,877 |
| Apr 3, 2025 | 150.86 | 151.54 | 141.30 | 143.72 | 143.72 | -11.50% | 1,829,901 |
| Apr 2, 2025 | 153.75 | 163.12 | 153.75 | 162.39 | 162.39 | 3.82% | 640,020 |
| Apr 1, 2025 | 154.27 | 157.03 | 151.89 | 156.42 | 156.42 | 0.72% | 598,553 |
| Mar 31, 2025 | 152.46 | 156.90 | 149.16 | 155.30 | 155.30 | -0.72% | 802,317 |
| Mar 28, 2025 | 161.70 | 162.99 | 155.15 | 156.43 | 156.43 | -4.12% | 590,457 |
| Mar 27, 2025 | 165.00 | 165.13 | 161.20 | 163.16 | 163.16 | -1.30% | 605,295 |
| Mar 26, 2025 | 167.41 | 169.20 | 164.30 | 165.31 | 165.31 | -1.02% | 605,246 |
| 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 |