WESCO International, Inc. (WCC)
NYSE: WCC · Real-Time Price · USD
176.08
+2.81 (1.62%)
Jun 16, 2025, 4:00 PM - Market closed
WESCO International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 169.51 | 173.17 | 168.77 | 171.84 | 171.39 | 0.38% | 598,388 |
| May 19, 2025 | 169.22 | 171.67 | 168.06 | 171.19 | 170.74 | -1.22% | 514,100 |
| May 16, 2025 | 172.07 | 173.74 | 170.40 | 173.31 | 172.86 | 1.21% | 426,728 |
| May 15, 2025 | 173.76 | 174.38 | 170.94 | 171.24 | 170.79 | -1.46% | 639,593 |
| May 14, 2025 | 173.84 | 175.01 | 172.12 | 173.78 | 173.33 | -0.06% | 648,869 |
| May 13, 2025 | 173.32 | 176.54 | 172.82 | 173.88 | 173.43 | 1.27% | 494,824 |
| May 12, 2025 | 172.74 | 174.55 | 169.52 | 171.70 | 171.25 | 6.09% | 859,467 |
| May 9, 2025 | 162.93 | 164.65 | 160.70 | 161.85 | 161.43 | -0.57% | 414,049 |
| May 8, 2025 | 161.79 | 165.17 | 160.14 | 162.77 | 162.35 | 2.42% | 597,812 |
| May 7, 2025 | 160.01 | 160.22 | 157.48 | 158.92 | 158.51 | 0.04% | 603,278 |
| May 6, 2025 | 160.20 | 160.78 | 156.35 | 158.86 | 158.45 | -2.29% | 792,519 |
| May 5, 2025 | 159.96 | 165.29 | 159.65 | 162.59 | 162.17 | -0.27% | 683,216 |
| May 2, 2025 | 157.27 | 163.34 | 156.28 | 163.03 | 162.60 | 7.24% | 1,028,609 |
| May 1, 2025 | 162.24 | 162.24 | 151.45 | 152.03 | 151.63 | -6.71% | 1,558,742 |
| Apr 30, 2025 | 158.21 | 163.42 | 155.76 | 162.96 | 162.53 | 0.80% | 935,847 |
| Apr 29, 2025 | 161.13 | 163.00 | 160.04 | 161.67 | 161.25 | -0.30% | 536,409 |
| Apr 28, 2025 | 162.51 | 164.22 | 160.43 | 162.15 | 161.73 | 0.34% | 892,512 |
| Apr 25, 2025 | 159.69 | 162.59 | 159.00 | 161.60 | 161.18 | 0.42% | 389,154 |
| Apr 24, 2025 | 155.10 | 161.77 | 154.70 | 160.92 | 160.50 | 4.36% | 689,975 |
| Apr 23, 2025 | 158.12 | 161.95 | 152.32 | 154.19 | 153.79 | 2.96% | 1,104,691 |
| Apr 22, 2025 | 148.21 | 152.23 | 147.11 | 149.76 | 149.37 | 2.61% | 752,643 |
| Apr 21, 2025 | 149.98 | 150.00 | 142.14 | 145.95 | 145.57 | -3.44% | 682,298 |
| Apr 17, 2025 | 148.73 | 153.13 | 148.32 | 151.15 | 150.76 | 2.19% | 871,724 |
| Apr 16, 2025 | 147.57 | 150.85 | 143.99 | 147.91 | 147.52 | -1.44% | 759,467 |
| Apr 15, 2025 | 150.94 | 152.78 | 148.65 | 150.07 | 149.68 | -0.05% | 341,811 |
| Apr 14, 2025 | 151.96 | 153.44 | 146.21 | 150.14 | 149.75 | 1.16% | 499,608 |
| Apr 11, 2025 | 146.24 | 149.49 | 142.31 | 148.42 | 148.03 | 1.08% | 924,658 |
| Apr 10, 2025 | 148.04 | 151.52 | 143.54 | 146.84 | 146.46 | -4.56% | 1,393,504 |
| Apr 9, 2025 | 131.18 | 156.01 | 130.97 | 153.86 | 153.46 | 15.81% | 1,363,285 |
| Apr 8, 2025 | 143.21 | 143.21 | 130.44 | 132.86 | 132.51 | -3.07% | 814,285 |
| Apr 7, 2025 | 129.72 | 143.88 | 125.21 | 137.07 | 136.71 | 0.73% | 1,359,206 |
| Apr 4, 2025 | 136.14 | 138.90 | 129.26 | 136.08 | 135.73 | -5.32% | 1,847,877 |