WESCO International Inc. (WCC)
149.66
-0.48 (-0.32%)
At close: Apr 15, 2025, 3:59 PM
147.90
-1.18%
After-hours: Apr 15, 2025, 07:37 PM EDT
WESCO International Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 151.96 | 152.06 | 153.44 | 153.54 | 146.21 | 146.31 | 150.14 | 150.24 | 1.16% | 444,104 |
| Apr 11, 2025 | 146.24 | 146.24 | 149.49 | 149.49 | 142.31 | 142.31 | 148.42 | 148.42 | 1.08% | 924,700 |
| Apr 10, 2025 | 148.04 | 148.04 | 151.52 | 151.52 | 143.54 | 143.54 | 146.84 | 146.84 | -4.56% | 1,393,504 |
| Apr 9, 2025 | 131.18 | 131.18 | 156.01 | 156.01 | 130.97 | 130.97 | 153.86 | 153.86 | 15.81% | 1,363,300 |
| Apr 8, 2025 | 143.21 | 143.21 | 143.21 | 143.21 | 130.44 | 130.44 | 132.86 | 132.86 | -3.07% | 814,300 |
| Apr 7, 2025 | 129.72 | 129.72 | 143.88 | 143.88 | 125.21 | 125.21 | 137.07 | 137.07 | 0.73% | 1,359,206 |
| Apr 4, 2025 | 136.14 | 136.14 | 138.90 | 138.90 | 129.26 | 129.26 | 136.08 | 136.08 | -5.32% | 1,847,900 |
| Apr 3, 2025 | 150.86 | 150.86 | 151.54 | 151.54 | 141.30 | 141.30 | 143.72 | 143.72 | -11.50% | 1,829,901 |
| Apr 2, 2025 | 153.75 | 153.75 | 163.12 | 163.12 | 153.75 | 153.75 | 162.39 | 162.39 | 3.82% | 640,020 |
| Apr 1, 2025 | 154.27 | 154.27 | 157.03 | 157.03 | 151.89 | 151.89 | 156.42 | 156.42 | 0.72% | 598,600 |
| Mar 31, 2025 | 152.46 | 152.46 | 156.90 | 156.90 | 149.16 | 149.16 | 155.30 | 155.30 | -0.72% | 802,317 |
| Mar 28, 2025 | 161.70 | 161.70 | 162.99 | 162.99 | 155.15 | 155.15 | 156.43 | 156.43 | -4.12% | 590,457 |
| Mar 27, 2025 | 165.00 | 165.00 | 165.13 | 165.13 | 161.20 | 161.20 | 163.16 | 163.16 | -1.30% | 605,300 |
| Mar 26, 2025 | 167.41 | 167.41 | 169.20 | 169.20 | 164.30 | 164.30 | 165.31 | 165.31 | -1.02% | 605,246 |
| Mar 25, 2025 | 168.76 | 168.76 | 171.41 | 171.41 | 165.59 | 165.59 | 167.01 | 167.01 | -0.97% | 614,126 |
| Mar 24, 2025 | 165.53 | 165.53 | 169.47 | 169.47 | 163.89 | 163.89 | 168.64 | 168.64 | 3.70% | 619,341 |
| Mar 21, 2025 | 162.28 | 162.28 | 163.01 | 163.01 | 159.62 | 159.62 | 162.62 | 162.62 | -1.42% | 1,409,756 |
| Mar 20, 2025 | 163.26 | 163.26 | 167.61 | 167.61 | 163.09 | 163.09 | 164.97 | 164.97 | -0.69% | 767,300 |
| Mar 19, 2025 | 161.23 | 161.23 | 167.31 | 167.31 | 160.75 | 160.75 | 166.12 | 166.12 | 2.83% | 753,538 |
| Mar 18, 2025 | 162.63 | 162.63 | 163.42 | 163.42 | 159.57 | 159.57 | 161.55 | 161.55 | -1.25% | 724,952 |
| Mar 17, 2025 | 161.39 | 161.39 | 165.73 | 165.73 | 161.39 | 161.39 | 163.59 | 163.59 | 0.45% | 766,916 |
| Mar 14, 2025 | 161.19 | 161.19 | 163.93 | 163.93 | 159.89 | 159.89 | 162.86 | 162.86 | 2.76% | 511,907 |
| Mar 13, 2025 | 162.61 | 162.15 | 163.00 | 162.54 | 157.23 | 156.78 | 158.49 | 158.04 | -3.22% | 1,004,400 |
| Mar 12, 2025 | 161.95 | 161.49 | 166.08 | 165.60 | 159.56 | 159.10 | 163.76 | 163.29 | 3.51% | 1,052,500 |
| Mar 11, 2025 | 155.59 | 155.15 | 160.46 | 160.00 | 153.74 | 153.30 | 158.20 | 157.75 | 0.92% | 945,845 |
| Mar 10, 2025 | 161.69 | 161.23 | 162.90 | 162.43 | 154.48 | 154.04 | 156.76 | 156.31 | -5.15% | 848,100 |
| Mar 7, 2025 | 167.06 | 166.58 | 170.07 | 169.59 | 161.35 | 160.89 | 165.27 | 164.80 | -1.55% | 830,759 |
| Mar 6, 2025 | 166.65 | 166.17 | 170.81 | 170.32 | 165.51 | 165.04 | 167.87 | 167.39 | -1.91% | 1,010,200 |
| Mar 5, 2025 | 166.10 | 165.62 | 171.99 | 171.50 | 163.59 | 163.12 | 171.14 | 170.65 | 4.52% | 1,330,606 |
| Mar 4, 2025 | 165.12 | 164.65 | 168.76 | 168.28 | 159.32 | 158.86 | 163.74 | 163.27 | -3.50% | 1,305,826 |
| Mar 3, 2025 | 182.37 | 181.84 | 182.37 | 181.84 | 169.19 | 168.70 | 169.68 | 169.19 | -5.98% | 807,000 |
| Feb 28, 2025 | 179.74 | 179.22 | 181.97 | 181.45 | 177.99 | 177.48 | 180.47 | 179.95 | 0.36% | 487,910 |
| Feb 27, 2025 | 182.17 | 181.65 | 184.67 | 184.15 | 179.23 | 178.72 | 179.82 | 179.31 | -0.76% | 703,756 |
| Feb 26, 2025 | 177.32 | 176.81 | 182.72 | 182.20 | 176.96 | 176.45 | 181.20 | 180.68 | 3.73% | 817,480 |
| Feb 25, 2025 | 177.80 | 177.29 | 179.19 | 178.68 | 172.76 | 172.27 | 174.69 | 174.19 | -1.62% | 753,833 |
| Feb 24, 2025 | 183.15 | 182.62 | 183.73 | 183.20 | 177.28 | 176.77 | 177.56 | 177.05 | -3.07% | 983,500 |
| Feb 21, 2025 | 194.18 | 193.63 | 194.23 | 193.68 | 181.81 | 181.29 | 183.18 | 182.66 | -5.09% | 1,080,607 |
| Feb 20, 2025 | 197.16 | 196.60 | 198.44 | 197.87 | 190.98 | 190.44 | 193.01 | 192.46 | -2.04% | 518,954 |
| Feb 19, 2025 | 196.77 | 196.21 | 199.58 | 199.01 | 196.09 | 195.53 | 197.02 | 196.46 | -1.47% | 399,909 |
| Feb 18, 2025 | 196.85 | 196.29 | 201.39 | 200.82 | 194.75 | 194.19 | 199.95 | 199.38 | 1.57% | 693,550 |
| Feb 14, 2025 | 195.27 | 194.71 | 197.36 | 196.80 | 194.68 | 194.13 | 196.85 | 196.29 | 1.64% | 467,525 |
| Feb 13, 2025 | 194.21 | 193.66 | 197.90 | 197.34 | 191.92 | 191.37 | 193.67 | 193.12 | 0.18% | 822,049 |
| Feb 12, 2025 | 182.79 | 182.27 | 193.55 | 193.00 | 182.79 | 182.27 | 193.32 | 192.77 | 2.60% | 1,341,338 |
| Feb 11, 2025 | 190.00 | 189.46 | 195.99 | 195.43 | 183.50 | 182.97 | 188.42 | 187.88 | 1.68% | 2,255,457 |
| Feb 10, 2025 | 186.84 | 186.31 | 187.00 | 186.47 | 183.44 | 182.92 | 185.30 | 184.77 | -0.33% | 1,401,418 |
| Feb 7, 2025 | 188.47 | 187.93 | 189.57 | 189.03 | 184.62 | 184.09 | 185.91 | 185.38 | -1.08% | 577,228 |
| Feb 6, 2025 | 187.32 | 186.78 | 188.53 | 187.99 | 185.01 | 184.48 | 187.94 | 187.40 | 0.94% | 535,012 |
| Feb 5, 2025 | 183.88 | 183.36 | 187.11 | 186.58 | 180.76 | 180.25 | 186.19 | 185.66 | 2.41% | 712,100 |
| Feb 4, 2025 | 181.68 | 181.16 | 182.45 | 181.93 | 179.10 | 178.59 | 181.81 | 181.29 | 0.43% | 447,089 |
| Feb 3, 2025 | 178.89 | 178.38 | 183.42 | 182.89 | 178.02 | 177.51 | 181.04 | 180.52 | -2.14% | 492,623 |