WESCO International, Inc.WCCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $283.91 | $285.20 | $277.44 | $281.63 | 523,034 |
| 1/15/2026 | $279.89 | $284.80 | $279.75 | $283.91 | 615,100 |
| 1/14/2026 | $276.45 | $278.09 | $271.53 | $276.65 | 342,330 |
| 1/13/2026 | $275.69 | $278.77 | $273.67 | $276.77 | 476,030 |
| 1/12/2026 | $267.44 | $275.86 | $264.83 | $273.58 | 473,343 |
| 1/9/2026 | $268.63 | $271.85 | $267.03 | $269.30 | 355,100 |
| 1/8/2026 | $263.11 | $270.29 | $261.85 | $267.53 | 465,159 |
| 1/7/2026 | $271.45 | $273.12 | $261.52 | $263.21 | 452,513 |
| 1/6/2026 | $265.21 | $273.25 | $262.70 | $272.37 | 546,506 |
| 1/5/2026 | $253.80 | $269.51 | $253.80 | $266.86 | 702,300 |
| 1/2/2026 | $245.85 | $254.21 | $245.31 | $252.12 | 470,800 |
| 12/31/2025 | $249.37 | $250.15 | $243.69 | $244.64 | 407,503 |
| 12/30/2025 | $251.64 | $251.97 | $249.10 | $249.79 | 206,300 |
| 12/29/2025 | $253.28 | $254.43 | $250.26 | $251.88 | 260,507 |
| 12/26/2025 | $253.91 | $254.38 | $251.97 | $253.97 | 175,900 |
| 12/24/2025 | $253.88 | $255.09 | $251.07 | $254.70 | 156,200 |
| 12/23/2025 | $253.24 | $254.70 | $251.02 | $252.58 | 270,900 |
| 12/22/2025 | $254.66 | $257.69 | $250.69 | $254.51 | 505,900 |
| 12/19/2025 | $245.34 | $251.45 | $243.24 | $251.41 | 829,822 |
| 12/18/2025 | $255.02 | $255.70 | $243.92 | $244.49 | 915,605 |
| 12/17/2025 | $258.48 | $261.17 | $246.74 | $250.39 | 692,415 |
| 12/16/2025 | $259.42 | $261.69 | $254.51 | $258.42 | 538,800 |
| 12/15/2025 | $263.13 | $263.47 | $252.52 | $258.84 | 803,200 |
| 12/12/2025 | $278.00 | $278.00 | $257.12 | $260.39 | 817,400 |
| 12/11/2025 | $276.96 | $279.04 | $272.67 | $277.42 | 376,500 |
| 12/10/2025 | $265.33 | $277.94 | $263.83 | $276.98 | 518,900 |
| 12/9/2025 | $269.24 | $272.20 | $265.79 | $265.79 | 507,635 |
| 12/8/2025 | $273.88 | $276.06 | $269.36 | $269.65 | 424,632 |
| 12/5/2025 | $271.36 | $275.04 | $270.05 | $273.36 | 278,518 |
| 12/4/2025 | $270.45 | $273.35 | $269.72 | $271.30 | 327,300 |
| 12/3/2025 | $266.64 | $272.00 | $263.37 | $270.57 | 342,400 |
| 12/2/2025 | $267.15 | $269.00 | $263.95 | $266.33 | 386,719 |
| 12/1/2025 | $263.92 | $270.28 | $263.08 | $266.08 | 505,717 |
| 11/28/2025 | $266.21 | $268.48 | $263.51 | $267.41 | 271,713 |
| 11/26/2025 | $261.83 | $267.27 | $260.06 | $264.58 | 435,900 |
| 11/25/2025 | $255.09 | $261.04 | $251.75 | $260.13 | 480,900 |
| 11/24/2025 | $251.40 | $255.94 | $243.00 | $254.53 | 395,916 |
| 11/21/2025 | $247.25 | $253.32 | $240.55 | $251.59 | 725,648 |
| 11/20/2025 | $255.81 | $261.37 | $245.72 | $246.98 | 620,616 |
| 11/19/2025 | $251.97 | $258.95 | $250.23 | $252.36 | 677,740 |
| 11/18/2025 | $245.50 | $250.64 | $243.99 | $249.02 | 595,242 |
| 11/17/2025 | $259.01 | $259.68 | $245.32 | $247.84 | 909,322 |
| 11/14/2025 | $251.90 | $263.61 | $250.84 | $256.75 | 696,500 |
| 11/13/2025 | $264.75 | $268.27 | $255.58 | $258.01 | 1.03M |
| 11/12/2025 | $259.03 | $267.89 | $259.03 | $267.15 | 832,300 |
| 11/11/2025 | $259.79 | $260.75 | $257.08 | $258.00 | 334,067 |
| 11/10/2025 | $258.30 | $262.71 | $254.53 | $260.59 | 420,100 |
| 11/7/2025 | $252.84 | $257.51 | $250.44 | $255.43 | 436,339 |
| 11/6/2025 | $259.10 | $261.69 | $252.29 | $257.38 | 487,000 |
| 11/5/2025 | $253.18 | $259.92 | $252.40 | $256.59 | 433,722 |
| 11/4/2025 | $256.15 | $258.70 | $250.80 | $252.12 | 677,400 |
| 11/3/2025 | $259.18 | $261.48 | $254.64 | $261.25 | 709,126 |
| 10/31/2025 | $249.85 | $263.37 | $248.89 | $259.53 | 1.20M |
| 10/30/2025 | $230.46 | $258.85 | $221.43 | $252.27 | 1.96M |
| 10/29/2025 | $221.44 | $229.70 | $220.79 | $228.29 | 1.57M |
| 10/28/2025 | $222.50 | $224.10 | $219.62 | $220.77 | 730,600 |
| 10/27/2025 | $228.02 | $228.87 | $222.31 | $222.97 | 547,321 |
| 10/24/2025 | $223.22 | $226.31 | $222.52 | $225.54 | 454,519 |
| 10/23/2025 | $214.53 | $220.36 | $214.53 | $219.67 | 339,300 |
| 10/22/2025 | $220.82 | $222.85 | $213.48 | $213.59 | 483,100 |
| 10/21/2025 | $217.83 | $222.70 | $217.35 | $220.46 | 239,719 |
| 10/20/2025 | $216.91 | $219.83 | $215.79 | $218.85 | 419,000 |