WESCO International, Inc. (WCC) NYSE
256.11
-1.08(-0.42%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
256.11
-1.08(-0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 259.39 | 256.11 | 256.11 | 263.73 | 253.27 | 614,793 |
| March 12, 2026 | 269.59 | 257.69 | 257.69 | 269.59 | 254.93 | 1.55M |
| March 11, 2026 | 266.33 | 265.27 | 265.27 | 269.96 | 259.85 | 412,843 |
| March 10, 2026 | 268.5 | 269.17 | 269.17 | 275.83 | 266.09 | 538,548 |
| March 09, 2026 | 258.1 | 267.89 | 267.89 | 270.3 | 249.62 | 842,037 |
| March 06, 2026 | 273.39 | 264.13 | 264.13 | 274.71 | 263.77 | 572,142 |
| March 05, 2026 | 284 | 281.84 | 281.84 | 293.01 | 275.62 | 595,779 |
| March 04, 2026 | 291.29 | 286.58 | 286.58 | 294.48 | 284.46 | 311,890 |
| March 03, 2026 | 281 | 288.58 | 288.58 | 289.42 | 278.76 | 695,296 |
| March 02, 2026 | 285.37 | 295.84 | 295.84 | 298.15 | 280.95 | 516,800 |
| February 27, 2026 | 291.5 | 289.5 | 289.5 | 291.5 | 281.36 | 711,300 |
| February 26, 2026 | 299.23 | 295.84 | 295.84 | 299.3 | 286.45 | 390,000 |
| February 25, 2026 | 297.04 | 297.36 | 297.36 | 298.92 | 290.98 | 407,629 |
| February 24, 2026 | 287.83 | 295.77 | 295.77 | 299.34 | 287.83 | 446,716 |
| February 23, 2026 | 294.12 | 286.51 | 286.51 | 298.49 | 284.9 | 555,646 |
| February 20, 2026 | 298.78 | 296.99 | 0 | 304.51 | 293 | 620,466 |
| February 19, 2026 | 300 | 300.06 | 0 | 302 | 295.75 | 367,520 |
| February 18, 2026 | 300.7 | 301.74 | 0 | 307.89 | 296.83 | 600,212 |
| February 17, 2026 | 304.8 | 300.92 | 0 | 308.99 | 300.68 | 591,800 |
| February 13, 2026 | 293.67 | 307.1 | 0 | 307.57 | 290.9 | 687,401 |
| February 12, 2026 | 303.82 | 295.71 | 0 | 318.9 | 294.19 | 1.09M |
| February 11, 2026 | 288.94 | 302.94 | 0 | 305.49 | 288.94 | 1.1M |
| February 10, 2026 | 276.65 | 285.8 | 0 | 293.23 | 269.82 | 1.76M |
| February 09, 2026 | 315.23 | 301.69 | 0 | 319.68 | 299.81 | 1.24M |
| February 06, 2026 | 304.51 | 315.27 | 0 | 318.75 | 302.54 | 897,500 |
| February 05, 2026 | 294.68 | 299.49 | 0 | 302.89 | 294.01 | 716,300 |
| February 04, 2026 | 305.5 | 301.37 | 0 | 316.5 | 292 | 1.14M |
| February 03, 2026 | 299.45 | 303.67 | 0 | 305.63 | 298.19 | 530,824 |
| February 02, 2026 | 289.2 | 297.8 | 0 | 302.78 | 289.08 | 777,300 |
| January 30, 2026 | 287.85 | 289.43 | 0 | 293 | 285.64 | 327,917 |
| January 29, 2026 | 292.26 | 292.29 | 0 | 294.69 | 284.8 | 357,431 |
| January 28, 2026 | 288.23 | 291.3 | 0 | 293.19 | 286.27 | 317,300 |
| January 27, 2026 | 286.3 | 287.81 | 0 | 288.98 | 283.1 | 244,374 |
| January 26, 2026 | 287.5 | 286.79 | 0 | 290.19 | 284.31 | 318,309 |
| January 23, 2026 | 289.34 | 286.41 | 0 | 290.02 | 282.03 | 342,500 |
| January 22, 2026 | 288.81 | 290.14 | 0 | 291.01 | 285.35 | 391,400 |
| January 21, 2026 | 279.4 | 285.44 | 0 | 289.4 | 277.1 | 465,707 |
| January 20, 2026 | 276.46 | 276.16 | 0 | 281.51 | 274.15 | 305,431 |
| January 16, 2026 | 283.91 | 281.63 | 0 | 285.2 | 277.44 | 523,034 |
| January 15, 2026 | 279.89 | 283.91 | 0 | 284.8 | 279.75 | 615,100 |
| January 14, 2026 | 276.45 | 276.65 | 0 | 278.09 | 271.53 | 342,330 |
| January 13, 2026 | 275.69 | 276.77 | 0 | 278.77 | 273.67 | 476,030 |
| January 12, 2026 | 267.44 | 273.58 | 0 | 275.86 | 264.83 | 473,343 |
| January 09, 2026 | 268.63 | 269.3 | 0 | 271.85 | 267.03 | 355,100 |
| January 08, 2026 | 263.11 | 267.53 | 0 | 270.29 | 261.85 | 465,159 |
| January 07, 2026 | 271.45 | 263.21 | 0 | 273.12 | 261.52 | 452,513 |
| January 06, 2026 | 265.21 | 272.37 | 0 | 273.25 | 262.7 | 546,506 |
| January 05, 2026 | 253.8 | 266.86 | 0 | 269.51 | 253.8 | 702,300 |
| January 02, 2026 | 245.85 | 252.12 | 0 | 254.21 | 245.31 | 470,800 |
| December 31, 2025 | 249.37 | 244.64 | 0 | 250.15 | 243.69 | 407,503 |
| December 30, 2025 | 251.64 | 249.79 | 0 | 251.97 | 249.1 | 206,300 |
| December 29, 2025 | 253.28 | 251.88 | 0 | 254.43 | 250.26 | 260,507 |
| December 26, 2025 | 253.91 | 253.97 | 0 | 254.38 | 251.97 | 175,900 |
| December 24, 2025 | 253.88 | 254.7 | 0 | 255.09 | 251.07 | 156,200 |
| December 23, 2025 | 253.24 | 252.58 | 0 | 254.7 | 251.02 | 270,900 |
| December 22, 2025 | 254.66 | 254.51 | 0 | 257.69 | 250.69 | 505,900 |
| December 19, 2025 | 245.34 | 251.41 | 0 | 251.45 | 243.24 | 829,822 |
| December 18, 2025 | 255.02 | 244.49 | 0 | 255.7 | 243.92 | 915,605 |
| December 17, 2025 | 258.48 | 250.39 | 0 | 261.17 | 246.74 | 692,415 |
| December 16, 2025 | 259.42 | 258.42 | 0 | 261.69 | 254.51 | 538,800 |