WESCO International, Inc. (WCC)
NYSE: WCC · Real-Time Price · USD
178.09
+2.95 (1.68%)
Dec 20, 2024, 4:00 PM EST - Market closed
WESCO International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 173.22 | 182.06 | 173.22 | 178.09 | 178.09 | 1.68% | 2,970,187 |
| Dec 19, 2024 | 177.69 | 179.87 | 173.58 | 175.14 | 175.14 | -0.32% | 728,943 |
| Dec 18, 2024 | 187.40 | 188.19 | 175.65 | 175.70 | 175.70 | -5.60% | 829,207 |
| Dec 17, 2024 | 188.31 | 190.00 | 184.52 | 186.13 | 186.13 | -1.80% | 830,825 |
| Dec 16, 2024 | 190.41 | 193.49 | 188.86 | 189.55 | 189.55 | -0.65% | 544,890 |
| Dec 13, 2024 | 192.20 | 192.57 | 188.79 | 190.79 | 190.79 | -1.09% | 797,612 |
| Dec 12, 2024 | 196.32 | 196.84 | 190.81 | 192.90 | 192.48 | -1.58% | 694,859 |
| Dec 11, 2024 | 200.29 | 200.33 | 194.60 | 196.00 | 195.58 | -0.84% | 659,793 |
| Dec 10, 2024 | 201.00 | 201.38 | 196.88 | 197.66 | 197.23 | -2.65% | 567,163 |
| Dec 9, 2024 | 206.63 | 207.50 | 201.77 | 203.04 | 202.60 | -1.76% | 487,113 |
| Dec 6, 2024 | 211.03 | 211.03 | 204.86 | 206.67 | 206.22 | -0.97% | 548,834 |
| Dec 5, 2024 | 212.10 | 212.10 | 208.49 | 208.69 | 208.24 | -1.12% | 208,109 |
| Dec 4, 2024 | 210.99 | 211.70 | 207.74 | 211.06 | 210.61 | -0.04% | 374,501 |
| Dec 3, 2024 | 213.52 | 213.52 | 209.63 | 211.15 | 210.69 | -0.43% | 374,902 |
| Dec 2, 2024 | 211.82 | 213.65 | 210.65 | 212.07 | 211.61 | 0.24% | 437,216 |
| Nov 29, 2024 | 209.50 | 212.77 | 209.50 | 211.57 | 211.11 | 1.56% | 262,496 |
| Nov 27, 2024 | 210.75 | 212.45 | 207.14 | 208.33 | 207.88 | -1.26% | 497,352 |
| Nov 26, 2024 | 211.00 | 212.22 | 207.88 | 210.99 | 210.54 | -1.03% | 570,149 |
| Nov 25, 2024 | 212.26 | 216.17 | 211.65 | 213.19 | 212.73 | 1.59% | 730,051 |
| Nov 22, 2024 | 208.71 | 211.34 | 208.44 | 209.86 | 209.41 | 1.18% | 501,207 |
| Nov 21, 2024 | 200.80 | 209.56 | 200.80 | 207.41 | 206.96 | 2.76% | 585,289 |
| Nov 20, 2024 | 204.34 | 204.71 | 201.12 | 201.84 | 201.41 | -1.31% | 624,192 |
| Nov 19, 2024 | 201.15 | 206.65 | 200.48 | 204.52 | 204.08 | 0.56% | 593,655 |
| Nov 18, 2024 | 203.90 | 205.12 | 202.83 | 203.38 | 202.94 | -0.43% | 790,440 |
| Nov 15, 2024 | 206.86 | 209.55 | 202.29 | 204.25 | 203.81 | -1.75% | 680,146 |
| Nov 14, 2024 | 207.81 | 213.75 | 206.96 | 207.88 | 207.43 | 0.40% | 798,460 |
| Nov 13, 2024 | 204.46 | 209.38 | 204.46 | 207.05 | 206.60 | 1.32% | 709,119 |
| Nov 12, 2024 | 208.17 | 208.59 | 204.07 | 204.35 | 203.91 | -2.41% | 530,220 |
| Nov 11, 2024 | 207.39 | 211.72 | 207.39 | 209.39 | 208.94 | 1.75% | 514,022 |
| Nov 8, 2024 | 206.29 | 208.85 | 204.10 | 205.78 | 205.34 | -0.95% | 741,698 |
| Nov 7, 2024 | 211.42 | 213.41 | 207.69 | 207.75 | 207.30 | -2.22% | 795,383 |
| Nov 6, 2024 | 202.31 | 213.29 | 200.93 | 212.47 | 212.01 | 13.13% | 2,721,805 |
| Nov 5, 2024 | 184.40 | 188.45 | 182.53 | 187.81 | 187.41 | 1.73% | 515,723 |
| Nov 4, 2024 | 187.23 | 191.00 | 184.53 | 184.61 | 184.21 | -1.89% | 706,903 |
| Nov 1, 2024 | 194.05 | 194.61 | 188.17 | 188.17 | 187.76 | -1.98% | 927,268 |
| Oct 31, 2024 | 185.00 | 195.99 | 183.03 | 191.97 | 191.56 | 7.97% | 1,537,637 |
| Oct 30, 2024 | 177.52 | 180.38 | 177.42 | 177.80 | 177.42 | -0.01% | 1,008,517 |
| Oct 29, 2024 | 176.79 | 179.52 | 175.56 | 177.82 | 177.44 | -0.90% | 756,315 |
| Oct 28, 2024 | 178.70 | 180.68 | 177.91 | 179.44 | 179.05 | 1.94% | 750,184 |
| Oct 25, 2024 | 178.95 | 179.94 | 175.49 | 176.03 | 175.65 | -0.80% | 481,250 |
| Oct 24, 2024 | 175.24 | 177.87 | 173.77 | 177.45 | 177.07 | 1.59% | 640,823 |
| Oct 23, 2024 | 173.54 | 175.36 | 173.29 | 174.68 | 174.30 | -0.10% | 612,839 |
| Oct 22, 2024 | 175.86 | 177.77 | 174.76 | 174.86 | 174.48 | -1.51% | 564,383 |
| Oct 21, 2024 | 179.55 | 181.30 | 176.92 | 177.54 | 177.16 | -1.38% | 527,754 |
| Oct 18, 2024 | 182.01 | 182.01 | 178.97 | 180.02 | 179.63 | -0.85% | 566,127 |
| Oct 17, 2024 | 180.14 | 182.43 | 179.35 | 181.56 | 181.17 | 1.10% | 665,403 |
| Oct 16, 2024 | 177.23 | 180.19 | 176.37 | 179.58 | 179.19 | 4.13% | 891,076 |
| Oct 15, 2024 | 175.00 | 175.89 | 172.30 | 172.45 | 172.08 | -1.72% | 726,369 |
| Oct 14, 2024 | 175.60 | 175.98 | 173.11 | 175.46 | 175.08 | 0.42% | 512,109 |
| Oct 11, 2024 | 167.54 | 176.54 | 167.54 | 174.72 | 174.34 | 4.78% | 1,321,098 |
| Oct 10, 2024 | 164.95 | 167.73 | 164.78 | 166.75 | 166.39 | 0.09% | 602,365 |
| Oct 9, 2024 | 164.69 | 167.00 | 164.05 | 166.60 | 166.24 | 1.16% | 736,621 |
| Oct 8, 2024 | 163.99 | 165.15 | 163.31 | 164.69 | 164.34 | 0.35% | 613,578 |
| Oct 7, 2024 | 163.29 | 165.20 | 162.36 | 164.11 | 163.76 | -0.42% | 756,916 |
| Oct 4, 2024 | 168.06 | 168.06 | 163.19 | 164.81 | 164.45 | 0.15% | 455,422 |
| Oct 3, 2024 | 165.60 | 167.40 | 163.54 | 164.56 | 164.21 | -1.74% | 458,068 |
| Oct 2, 2024 | 164.71 | 168.28 | 164.71 | 167.47 | 167.11 | 0.60% | 792,007 |
| Oct 1, 2024 | 168.19 | 168.77 | 164.45 | 166.47 | 166.11 | -0.90% | 597,186 |
| Sep 30, 2024 | 170.05 | 172.68 | 165.59 | 167.98 | 167.62 | -2.10% | 672,117 |
| Sep 27, 2024 | 175.38 | 177.00 | 170.94 | 171.58 | 171.21 | -0.31% | 716,696 |
| Sep 26, 2024 | 171.11 | 177.28 | 171.06 | 172.11 | 171.74 | 5.44% | 1,439,701 |
| Sep 25, 2024 | 168.21 | 169.17 | 163.01 | 163.23 | 162.88 | -2.86% | 706,946 |
| Sep 24, 2024 | 169.01 | 169.25 | 165.59 | 168.03 | 167.67 | 0.15% | 654,779 |
| Sep 23, 2024 | 169.55 | 171.59 | 166.76 | 167.77 | 167.41 | -0.11% | 572,263 |
| Sep 20, 2024 | 168.12 | 169.33 | 166.21 | 167.95 | 167.59 | -2.74% | 1,851,569 |
| Sep 19, 2024 | 175.00 | 175.01 | 171.10 | 172.69 | 172.32 | 3.60% | 1,071,645 |
| Sep 18, 2024 | 168.31 | 171.07 | 165.68 | 166.69 | 166.33 | -0.56% | 705,717 |
| Sep 17, 2024 | 166.00 | 168.25 | 165.43 | 167.63 | 167.27 | 2.25% | 790,947 |
| Sep 16, 2024 | 165.59 | 169.04 | 161.89 | 163.94 | 163.59 | 2.60% | 1,194,177 |
| Sep 13, 2024 | 157.43 | 159.91 | 157.39 | 159.78 | 159.44 | 2.75% | 549,881 |
| Sep 12, 2024 | 155.12 | 156.03 | 153.21 | 155.50 | 154.77 | 0.46% | 539,118 |
| Sep 11, 2024 | 152.70 | 155.04 | 148.37 | 154.79 | 154.06 | 1.23% | 391,571 |
| Sep 10, 2024 | 153.76 | 153.95 | 150.10 | 152.91 | 152.19 | -0.03% | 390,991 |
| Sep 9, 2024 | 151.16 | 155.03 | 150.97 | 152.96 | 152.24 | 2.06% | 546,039 |
| Sep 6, 2024 | 152.79 | 154.97 | 149.25 | 149.87 | 149.16 | -1.41% | 900,190 |
| Sep 5, 2024 | 153.72 | 155.41 | 151.14 | 152.02 | 151.30 | -1.20% | 559,161 |
| Sep 4, 2024 | 154.69 | 157.28 | 153.48 | 153.86 | 153.13 | -0.92% | 539,127 |
| Sep 3, 2024 | 163.02 | 163.72 | 154.97 | 155.29 | 154.56 | -6.10% | 621,460 |
| Aug 30, 2024 | 165.32 | 165.60 | 161.76 | 165.38 | 164.60 | 1.57% | 332,725 |
| Aug 29, 2024 | 165.12 | 165.12 | 161.54 | 162.83 | 162.06 | -0.54% | 570,575 |
| Aug 28, 2024 | 162.64 | 163.96 | 161.45 | 163.71 | 162.94 | 0.11% | 370,008 |
| Aug 27, 2024 | 164.39 | 164.42 | 162.42 | 163.53 | 162.76 | -1.15% | 279,293 |
| Aug 26, 2024 | 166.38 | 168.47 | 164.90 | 165.43 | 164.65 | 0.21% | 517,066 |
| Aug 23, 2024 | 161.75 | 165.77 | 160.99 | 165.09 | 164.31 | 3.12% | 1,052,280 |
| Aug 22, 2024 | 162.03 | 162.89 | 159.72 | 160.10 | 159.34 | -0.87% | 333,286 |
| Aug 21, 2024 | 159.01 | 162.49 | 158.06 | 161.50 | 160.74 | 2.34% | 338,440 |
| Aug 20, 2024 | 158.51 | 159.26 | 157.10 | 157.80 | 157.05 | -0.66% | 312,787 |
| Aug 19, 2024 | 158.49 | 159.97 | 157.59 | 158.85 | 158.10 | 1.09% | 288,980 |
| Aug 16, 2024 | 158.78 | 159.60 | 156.89 | 157.14 | 156.40 | -1.38% | 335,845 |
| Aug 15, 2024 | 159.45 | 161.50 | 157.65 | 159.34 | 158.59 | 2.10% | 339,828 |
| Aug 14, 2024 | 156.88 | 158.72 | 154.08 | 156.06 | 155.32 | -0.17% | 421,532 |
| Aug 13, 2024 | 154.98 | 156.97 | 153.50 | 156.33 | 155.59 | 1.84% | 380,362 |
| Aug 12, 2024 | 156.10 | 156.82 | 152.50 | 153.50 | 152.77 | -1.68% | 540,215 |
| Aug 9, 2024 | 155.16 | 158.18 | 153.77 | 156.13 | 155.39 | 0.42% | 999,357 |
| Aug 8, 2024 | 153.32 | 156.27 | 151.37 | 155.47 | 154.74 | 4.01% | 627,446 |
| Aug 7, 2024 | 156.10 | 158.39 | 149.17 | 149.47 | 148.76 | -2.16% | 697,600 |
| Aug 6, 2024 | 150.33 | 155.39 | 149.32 | 152.77 | 152.05 | 1.58% | 749,037 |
| Aug 5, 2024 | 145.52 | 153.88 | 143.06 | 150.40 | 149.69 | -1.97% | 1,023,632 |
| Aug 2, 2024 | 152.38 | 154.42 | 149.85 | 153.42 | 152.70 | -3.36% | 1,399,786 |
| Aug 1, 2024 | 161.79 | 167.43 | 154.33 | 158.75 | 158.00 | -9.26% | 2,697,658 |