Historical Data for WESCO International Inc. (WCC)

$ 41.62   -2.02 (-4.63%) Volume: 1.05m 6:30 PM EST 27-Feb-2020
After Hours:  $ 41.62 0.00 (0.00%) Volume: 3.81k 5:45 PM EST 27-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 42.43 43.62 41.59 41.62 1.05m -2.02 -4.63% 41.62 44.39m 11,333
02/26/20 44.27 45.27 43.35 43.64 889.92k -0.10 -0.23% 43.64 39.32m 9,762
02/25/20 46.24 46.4098 43.21 43.74 885.34k -2.51 -5.43% 43.74 39.34m 9,687
02/24/20 46.67 47.30 45.93 46.25 959.76k -2.05 -4.24% 46.25 44.52m 11,097
02/21/20 48.49 48.50 47.63 48.30 601.56k -0.48 -0.98% 48.30 28.98m 7,465
02/20/20 48.70 49.19 48.585 48.78 628.87k -0.15 -0.31% 48.78 30.73m 7,055
02/19/20 48.30 49.00 48.18 48.93 733.27k 0.97 2.02% 48.93 35.81m 8,334
02/18/20 48.19 48.66 47.87 47.96 923.34k -0.39 -0.81% 47.96 44.4m 7,037
02/14/20 48.19 48.93 47.875 48.35 867.93k 0.03 0.06% 48.35 41.88m 10,094
02/13/20 47.90 48.45 47.01 48.32 640.22k 0.59 1.24% 48.32 30.72m 8,186
02/12/20 47.90 49.31 47.64 47.73 658.92k 0.38 0.80% 47.73 31.63m 6,924
02/11/20 47.47 47.93 47.16 47.35 751.54k 0.08 0.17% 47.35 35.68m 7,725
02/10/20 47.67 47.84 46.82 47.27 769.79k -0.57 -1.19% 47.27 36.27m 10,231
02/07/20 49.00 49.00 47.77 47.84 565.9k -1.38 -2.80% 47.84 27.28m 7,020
02/06/20 50.48 50.505 49.06 49.22 760.73k -0.98 -1.95% 49.22 37.57m 7,477
02/05/20 49.25 50.22 48.82 50.20 1.27m 1.50 3.08% 50.20 63.45m 12,656
02/04/20 49.50 49.60 48.63 48.70 1.4m 0.20 0.41% 48.70 68.69m 14,759
02/03/20 48.53 49.29 48.44 48.50 1.07m 0.09 0.19% 48.50 52.19m 9,782
01/31/20 50.25 50.47 48.31 48.41 1.62m -2.23 -4.40% 48.41 79.12m 18,704
01/30/20 51.96 52.525 49.50 50.64 2.06m -1.98 -3.76% 50.64 103.97m 18,086
01/29/20 52.95 53.19 52.55 52.62 709.71k -0.06 -0.11% 52.62 37.45m 7,369
01/28/20 52.20 53.03 51.75 52.68 588.56k 0.68 1.31% 52.68 31.04m 8,244