WESCO International, Inc. (WCC)
NYSE: WCC · Real-Time Price · USD
224.25
+10.27 (4.80%)
At close: Oct 8, 2025, 4:00 PM EDT
224.25
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
WESCO International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 216.80 | 224.45 | 216.31 | 224.30 | - | 4.82% | 185,295 |
| Oct 7, 2025 | 219.50 | 220.91 | 209.98 | 213.98 | 213.98 | -2.51% | 419,901 |
| Oct 6, 2025 | 217.58 | 221.42 | 215.90 | 219.50 | 219.50 | 1.68% | 379,578 |
| Oct 3, 2025 | 215.19 | 218.47 | 213.03 | 215.87 | 215.87 | 0.93% | 440,069 |
| Oct 2, 2025 | 212.18 | 215.61 | 209.67 | 213.89 | 213.89 | 0.56% | 355,472 |
| Oct 1, 2025 | 210.30 | 215.85 | 209.31 | 212.69 | 212.69 | 0.56% | 506,663 |
| Sep 30, 2025 | 211.19 | 212.33 | 208.69 | 211.50 | 211.50 | 0.07% | 496,742 |
| Sep 29, 2025 | 215.05 | 215.14 | 209.95 | 211.36 | 211.36 | -1.13% | 597,028 |
| Sep 26, 2025 | 209.80 | 214.23 | 208.90 | 213.78 | 213.78 | 2.53% | 594,871 |
| Sep 25, 2025 | 205.01 | 208.79 | 203.40 | 208.51 | 208.51 | 0.39% | 786,956 |
| Sep 24, 2025 | 210.72 | 211.70 | 206.56 | 207.70 | 207.70 | -1.17% | 552,304 |
| Sep 23, 2025 | 212.62 | 214.67 | 209.16 | 210.15 | 210.15 | -0.47% | 552,325 |
| Sep 22, 2025 | 207.91 | 212.07 | 207.41 | 211.15 | 211.15 | 1.14% | 646,336 |
| Sep 19, 2025 | 215.29 | 216.48 | 207.39 | 208.77 | 208.77 | -2.86% | 1,608,493 |
| Sep 18, 2025 | 215.69 | 216.87 | 212.97 | 214.92 | 214.92 | 0.29% | 548,028 |
| Sep 17, 2025 | 215.77 | 220.05 | 212.14 | 214.29 | 214.29 | -0.79% | 756,571 |
| Sep 16, 2025 | 215.59 | 216.71 | 209.35 | 216.00 | 216.00 | 0.60% | 925,505 |
| Sep 15, 2025 | 215.22 | 217.11 | 214.45 | 214.72 | 214.72 | 0.04% | 552,724 |
| Sep 12, 2025 | 219.39 | 220.06 | 213.98 | 214.64 | 214.64 | -2.66% | 483,344 |
| Sep 11, 2025 | 215.75 | 220.86 | 215.10 | 220.50 | 220.04 | 2.65% | 600,212 |
| Sep 10, 2025 | 212.93 | 218.41 | 211.77 | 214.80 | 214.35 | 1.02% | 617,976 |
| Sep 9, 2025 | 214.60 | 216.03 | 212.28 | 212.64 | 212.19 | -2.39% | 732,331 |
| Sep 8, 2025 | 220.60 | 220.80 | 215.69 | 217.84 | 217.38 | -0.61% | 551,708 |
| Sep 5, 2025 | 220.84 | 224.01 | 215.54 | 219.18 | 218.72 | 0.37% | 870,741 |
| Sep 4, 2025 | 218.80 | 219.03 | 215.92 | 218.37 | 217.91 | 0.22% | 737,854 |
| Sep 3, 2025 | 218.75 | 219.87 | 215.42 | 217.89 | 217.43 | -0.51% | 551,359 |
| Sep 2, 2025 | 215.88 | 219.27 | 214.04 | 219.00 | 218.54 | -0.38% | 727,093 |
| Aug 29, 2025 | 226.45 | 226.45 | 219.57 | 219.84 | 219.38 | -2.51% | 556,945 |
| Aug 28, 2025 | 227.71 | 227.71 | 225.30 | 225.51 | 225.03 | -0.74% | 568,981 |
| Aug 27, 2025 | 224.32 | 227.64 | 223.01 | 227.19 | 226.71 | 0.31% | 586,776 |
| Aug 26, 2025 | 224.94 | 228.35 | 224.68 | 226.49 | 226.01 | 0.90% | 710,391 |
| Aug 25, 2025 | 221.39 | 225.33 | 220.86 | 224.48 | 224.01 | 1.03% | 482,990 |
| Aug 22, 2025 | 212.00 | 222.42 | 209.53 | 222.20 | 221.73 | 5.30% | 567,992 |
| Aug 21, 2025 | 208.80 | 212.21 | 208.39 | 211.02 | 210.58 | 0.72% | 479,861 |
| Aug 20, 2025 | 210.37 | 211.83 | 205.67 | 209.51 | 209.07 | -1.14% | 461,440 |
| Aug 19, 2025 | 210.78 | 214.00 | 210.18 | 211.93 | 211.48 | 0.99% | 495,152 |
| Aug 18, 2025 | 206.11 | 210.58 | 205.95 | 209.86 | 209.42 | 1.77% | 539,239 |
| Aug 15, 2025 | 211.14 | 211.14 | 205.90 | 206.22 | 205.79 | -2.18% | 443,564 |
| Aug 14, 2025 | 212.25 | 213.25 | 208.87 | 210.81 | 210.37 | -2.14% | 346,903 |
| Aug 13, 2025 | 211.80 | 215.97 | 210.98 | 215.42 | 214.97 | 1.96% | 506,367 |
| Aug 12, 2025 | 205.20 | 211.35 | 204.85 | 211.27 | 210.82 | 3.79% | 466,188 |
| Aug 11, 2025 | 204.31 | 205.46 | 201.35 | 203.55 | 203.12 | -0.36% | 482,551 |
| Aug 8, 2025 | 205.55 | 205.94 | 202.47 | 204.28 | 203.85 | -0.30% | 458,128 |
| Aug 7, 2025 | 209.12 | 209.12 | 203.08 | 204.90 | 204.47 | -0.66% | 555,582 |
| Aug 6, 2025 | 207.50 | 207.50 | 203.24 | 206.26 | 205.83 | -0.23% | 477,354 |
| Aug 5, 2025 | 211.49 | 211.93 | 200.60 | 206.74 | 206.30 | -1.11% | 819,834 |
| Aug 4, 2025 | 204.87 | 210.79 | 203.28 | 209.07 | 208.63 | 2.74% | 911,444 |
| Aug 1, 2025 | 200.99 | 205.22 | 197.96 | 203.49 | 203.06 | -1.68% | 902,557 |
| Jul 31, 2025 | 200.00 | 212.94 | 200.00 | 206.96 | 206.52 | -2.73% | 2,049,787 |
| Jul 30, 2025 | 216.89 | 218.32 | 210.84 | 212.77 | 212.32 | -1.58% | 1,201,117 |