WESCO International, Inc. (WCC)
NYSE: WCC · Real-Time Price · USD
203.49
-3.47 (-1.68%)
Aug 1, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 200.99 | 205.22 | 197.96 | 203.49 | 203.49 | -1.68% | 902,557 |
| Jul 31, 2025 | 200.00 | 212.94 | 200.00 | 206.96 | 206.96 | -2.73% | 2,049,787 |
| Jul 30, 2025 | 216.89 | 218.32 | 210.84 | 212.77 | 212.77 | -1.58% | 1,201,117 |
| Jul 29, 2025 | 217.88 | 219.07 | 214.05 | 216.19 | 216.19 | -0.93% | 957,749 |
| Jul 28, 2025 | 215.29 | 218.57 | 210.41 | 218.21 | 218.21 | 1.76% | 720,297 |
| Jul 25, 2025 | 212.44 | 214.97 | 210.05 | 214.43 | 214.43 | 1.27% | 652,283 |
| Jul 24, 2025 | 212.79 | 215.12 | 211.55 | 211.75 | 211.75 | -0.36% | 747,526 |
| Jul 23, 2025 | 210.45 | 213.15 | 208.49 | 212.52 | 212.52 | 2.24% | 635,484 |
| Jul 22, 2025 | 203.57 | 208.15 | 203.25 | 207.86 | 207.86 | 2.22% | 616,179 |
| Jul 21, 2025 | 207.35 | 207.83 | 203.22 | 203.35 | 203.35 | -1.22% | 479,152 |
| Jul 18, 2025 | 206.33 | 206.97 | 203.60 | 205.87 | 205.87 | 0.26% | 557,014 |
| Jul 17, 2025 | 199.62 | 206.46 | 199.62 | 205.34 | 205.34 | 3.10% | 774,640 |
| Jul 16, 2025 | 197.87 | 200.00 | 195.43 | 199.17 | 199.17 | 0.52% | 1,116,565 |
| Jul 15, 2025 | 199.90 | 200.37 | 197.19 | 198.14 | 198.14 | 0.06% | 615,577 |
| Jul 14, 2025 | 198.33 | 199.57 | 197.00 | 198.02 | 198.02 | -0.51% | 459,383 |
| Jul 11, 2025 | 198.90 | 200.52 | 197.48 | 199.04 | 199.04 | -1.10% | 498,194 |
| Jul 10, 2025 | 199.00 | 203.83 | 197.16 | 201.26 | 201.26 | 1.49% | 712,879 |
| Jul 9, 2025 | 198.00 | 199.08 | 194.19 | 198.30 | 198.30 | 1.41% | 625,794 |
| Jul 8, 2025 | 191.58 | 196.80 | 191.00 | 195.54 | 195.54 | 2.76% | 748,925 |
| Jul 7, 2025 | 192.68 | 194.65 | 188.96 | 190.28 | 190.28 | -2.06% | 650,654 |
| Jul 3, 2025 | 194.43 | 194.92 | 192.52 | 194.29 | 194.29 | 0.45% | 397,772 |
| Jul 2, 2025 | 190.43 | 193.71 | 187.34 | 193.42 | 193.42 | 2.22% | 455,544 |
| Jul 1, 2025 | 184.56 | 192.51 | 183.00 | 189.22 | 189.22 | 2.17% | 648,107 |
| Jun 30, 2025 | 185.75 | 188.48 | 185.00 | 185.20 | 185.20 | -0.14% | 522,236 |
| Jun 27, 2025 | 187.59 | 187.75 | 183.28 | 185.46 | 185.46 | -0.34% | 890,770 |
| Jun 26, 2025 | 183.18 | 186.67 | 182.23 | 186.10 | 186.10 | 2.18% | 455,575 |
| Jun 25, 2025 | 185.25 | 185.71 | 181.80 | 182.13 | 182.13 | -1.55% | 363,005 |
| Jun 24, 2025 | 183.69 | 185.64 | 182.08 | 184.99 | 184.99 | 2.20% | 535,396 |
| Jun 23, 2025 | 176.16 | 181.55 | 175.05 | 181.01 | 181.01 | 1.61% | 614,059 |
| Jun 20, 2025 | 178.59 | 180.53 | 176.42 | 178.14 | 178.14 | 0.81% | 1,693,403 |
| Jun 18, 2025 | 172.02 | 180.01 | 171.66 | 176.70 | 176.70 | 3.05% | 733,889 |
| Jun 17, 2025 | 174.16 | 176.05 | 171.36 | 171.47 | 171.47 | -2.62% | 502,951 |
| Jun 16, 2025 | 176.26 | 177.63 | 174.62 | 176.08 | 176.08 | 1.62% | 481,204 |
| Jun 13, 2025 | 175.65 | 175.65 | 172.51 | 173.27 | 173.27 | -1.98% | 557,439 |
| Jun 12, 2025 | 174.81 | 177.11 | 173.81 | 176.77 | 176.31 | -0.51% | 526,132 |
| Jun 11, 2025 | 180.47 | 181.02 | 177.30 | 177.68 | 177.22 | -0.91% | 627,847 |
| Jun 10, 2025 | 176.97 | 180.52 | 176.05 | 179.32 | 178.85 | 1.59% | 835,933 |
| Jun 9, 2025 | 175.33 | 177.29 | 173.74 | 176.51 | 176.05 | 1.81% | 608,512 |
| Jun 6, 2025 | 173.70 | 175.22 | 172.21 | 173.38 | 172.93 | 1.95% | 273,664 |
| Jun 5, 2025 | 170.79 | 172.25 | 168.86 | 170.07 | 169.63 | -0.47% | 346,092 |
| Jun 4, 2025 | 174.30 | 174.30 | 170.86 | 170.87 | 170.42 | -1.33% | 324,126 |
| Jun 3, 2025 | 167.02 | 173.27 | 165.40 | 173.18 | 172.73 | 4.67% | 693,624 |
| Jun 2, 2025 | 167.00 | 169.02 | 161.98 | 165.46 | 165.03 | -1.45% | 546,649 |
| May 30, 2025 | 168.93 | 169.91 | 166.50 | 167.89 | 167.45 | -1.82% | 608,042 |
| May 29, 2025 | 173.95 | 175.30 | 169.63 | 171.01 | 170.56 | -0.95% | 731,567 |
| May 28, 2025 | 170.03 | 175.36 | 170.03 | 172.65 | 172.20 | 2.20% | 1,334,350 |
| May 27, 2025 | 167.51 | 169.55 | 166.04 | 168.94 | 168.50 | 2.59% | 549,479 |
| May 23, 2025 | 161.70 | 165.26 | 161.70 | 164.68 | 164.25 | -0.70% | 357,132 |
| May 22, 2025 | 165.43 | 166.91 | 163.95 | 165.84 | 165.41 | -0.14% | 330,720 |
| May 21, 2025 | 169.02 | 171.21 | 166.06 | 166.07 | 165.64 | -3.36% | 491,719 |