WCC: Historical Prices for WESCO INTL INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	26.91	27.01	26.38	26.73	1,261,100	26.73
23-Nov-09	27.13	27.53	26.92	27.03	195,800	27.03
20-Nov-09	27.08	27.25	26.52	26.76	267,500	26.76
19-Nov-09	27.65	27.67	26.93	27.17	417,700	27.17
18-Nov-09	28.19	28.22	27.63	27.80	295,000	27.80
17-Nov-09	28.47	28.65	28.02	28.07	415,600	28.07
16-Nov-09	27.93	28.76	27.63	28.53	590,700	28.53
13-Nov-09	27.29	27.67	27.29	27.59	499,200	27.59
12-Nov-09	27.30	27.65	27.15	27.25	671,400	27.25
11-Nov-09	27.30	27.51	27.01	27.30	770,500	27.30
10-Nov-09	27.44	27.48	26.73	27.12	836,400	27.12
9-Nov-09	27.17	27.53	27.01	27.48	573,700	27.48
6-Nov-09	26.86	27.22	26.48	26.92	594,900	26.92
5-Nov-09	26.69	27.13	26.49	26.94	749,900	26.94
4-Nov-09	26.83	26.98	26.18	26.31	709,300	26.31
3-Nov-09	25.51	26.72	25.15	26.72	735,700	26.72
2-Nov-09	25.88	26.27	25.13	25.71	1,033,000	25.71
30-Oct-09	26.23	26.31	24.65	25.56	950,200	25.56
29-Oct-09	26.11	26.70	25.79	26.56	827,300	26.56
28-Oct-09	26.17	26.42	25.52	25.69	613,700	25.69
27-Oct-09	26.63	26.86	26.06	26.44	1,182,600	26.44
26-Oct-09	27.51	28.00	26.50	26.61	935,300	26.61
23-Oct-09	29.43	29.66	27.50	27.60	1,369,900	27.60
22-Oct-09	29.02	30.15	28.47	30.14	1,345,600	30.14
21-Oct-09	29.69	30.49	29.37	29.48	679,200	29.48
20-Oct-09	29.61	29.74	29.07	29.59	419,600	29.59
19-Oct-09	28.93	29.78	28.76	29.52	495,800	29.52
16-Oct-09	28.87	29.01	28.22	28.75	263,700	28.75
15-Oct-09	28.41	29.26	27.98	29.25	419,400	29.25
14-Oct-09	28.65	29.04	28.32	28.50	900,100	28.50
13-Oct-09	28.49	28.57	28.08	28.28	397,600	28.28
12-Oct-09	29.36	29.57	28.30	28.61	465,000	28.61
9-Oct-09	28.83	29.19	28.71	29.16	233,800	29.16
8-Oct-09	28.32	29.29	28.32	29.00	375,300	29.00
7-Oct-09	27.81	28.14	27.71	28.13	509,100	28.13
6-Oct-09	27.99	28.17	27.64	28.10	566,400	28.10
5-Oct-09	27.35	28.00	27.35	27.68	411,200	27.68
2-Oct-09	27.11	27.40	26.85	27.16	555,700	27.16
1-Oct-09	28.47	28.74	27.52	27.55	441,000	27.55
30-Sep-09	28.91	29.15	28.08	28.80	569,600	28.80
29-Sep-09	28.96	29.10	28.58	28.90	961,000	28.90
28-Sep-09	27.85	28.86	27.51	28.76	582,000	28.76
25-Sep-09	28.26	28.35	27.36	27.52	645,600	27.52
24-Sep-09	29.23	29.38	28.09	28.27	1,099,700	28.27
23-Sep-09	29.70	29.73	29.08	29.18	993,600	29.18
22-Sep-09	29.58	29.94	29.01	29.57	776,300	29.57
21-Sep-09	28.85	29.45	28.75	29.31	872,500	29.31
18-Sep-09	28.70	29.34	28.55	29.18	387,200	29.18
17-Sep-09	28.77	29.22	28.42	28.55	785,800	28.55
16-Sep-09	28.40	29.19	28.16	28.99	997,100	28.99
15-Sep-09	27.73	28.33	27.37	28.32	730,900	28.32
14-Sep-09	26.44	27.66	26.44	27.52	674,600	27.52
11-Sep-09	26.75	27.60	26.39	26.63	1,329,600	26.63
10-Sep-09	25.31	25.89	25.19	25.85	791,300	25.85
9-Sep-09	24.45	25.62	24.45	25.34	442,900	25.34
8-Sep-09	24.72	25.01	24.30	24.59	749,700	24.59
4-Sep-09	23.90	24.40	23.52	24.34	231,300	24.34
3-Sep-09	23.71	23.84	23.36	23.80	514,700	23.80
2-Sep-09	23.71	23.85	23.09	23.60	780,700	23.60
1-Sep-09	24.08	24.49	23.79	24.00	979,100	24.00
31-Aug-09	24.59	24.59	23.72	24.03	1,167,400	24.03
28-Aug-09	24.88	25.06	24.54	24.96	868,500	24.96
27-Aug-09	24.23	24.65	23.71	24.59	384,500	24.59
26-Aug-09	24.12	24.54	23.93	24.33	395,200	24.33
25-Aug-09	24.46	24.61	24.23	24.32	1,049,900	24.32
24-Aug-09	24.18	24.61	24.18	24.38	737,700	24.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions