WSC: Historical Prices for WESCO FINANCIAL CP

Date	Open	High	Low	Close	Volume	Adj Close*
7-Dec-09	348.91	352.99	346.75	346.75	2,400	346.75
4-Dec-09	346.50	348.70	342.21	348.70	4,200	348.70
3-Dec-09	346.00	346.00	343.43	343.43	5,600	343.43
2-Dec-09	345.82	347.98	344.01	344.03	2,800	344.03
1-Dec-09	342.12	347.00	339.25	344.21	8,700	344.21
30-Nov-09	330.00	343.61	330.00	341.00	7,900	341.00
27-Nov-09	320.30	338.00	320.30	330.00	3,700	330.00
25-Nov-09	342.25	344.84	341.00	341.45	3,200	341.45
24-Nov-09	342.13	343.50	338.65	342.00	4,000	342.00
23-Nov-09	339.69	342.66	338.03	342.30	2,200	342.30
20-Nov-09	337.00	338.78	336.25	337.18	1,900	337.18
19-Nov-09	336.00	341.00	336.00	337.85	4,200	337.85
18-Nov-09	339.66	340.75	337.02	339.15	1,400	339.15
17-Nov-09	338.40	340.00	338.11	340.00	2,200	340.00
16-Nov-09	335.73	340.00	334.38	339.95	3,700	339.95
13-Nov-09	331.01	335.00	330.03	334.50	2,100	334.50
12-Nov-09	336.20	337.00	331.00	331.05	3,600	331.05
11-Nov-09	336.02	339.78	336.00	337.92	2,700	337.92
10-Nov-09	335.00	343.99	334.14	335.00	4,800	335.00
9-Nov-09	335.02	342.61	334.00	342.60	4,000	342.60
6-Nov-09	333.88	336.00	330.50	334.00	2,900	334.00
5-Nov-09	327.37	331.98	327.17	331.95	2,700	331.95
4-Nov-09	330.00	330.90	325.00	327.00	3,400	327.00
3-Nov-09	325.00	330.00	323.24	330.00	2,600	330.00
3-Nov-09	$ 0.395 Dividend
2-Nov-09	328.00	328.00	325.25	325.75	3,900	325.35
30-Oct-09	328.12	329.97	325.38	328.00	4,300	327.60
29-Oct-09	322.36	330.59	322.36	328.50	3,800	328.10
28-Oct-09	326.00	328.00	325.02	325.02	5,200	324.63
27-Oct-09	327.48	329.91	327.11	327.11	1,200	326.71
26-Oct-09	329.54	329.54	325.16	327.05	5,900	326.65
23-Oct-09	328.05	330.00	327.50	330.00	5,500	329.60
22-Oct-09	327.50	327.80	323.51	327.80	3,700	327.40
21-Oct-09	323.52	328.76	319.52	323.00	6,500	322.61
20-Oct-09	329.50	329.50	322.00	325.00	5,500	324.61
19-Oct-09	329.95	332.95	326.06	331.00	7,800	330.60
16-Oct-09	327.00	328.00	323.00	323.00	2,200	322.61
15-Oct-09	326.13	329.98	325.53	329.00	3,100	328.60
14-Oct-09	319.90	328.00	319.90	328.00	5,900	327.60
13-Oct-09	324.55	325.74	321.00	321.00	2,600	320.61
12-Oct-09	326.91	327.00	323.20	325.93	3,000	325.53
9-Oct-09	325.82	326.99	324.09	326.91	1,900	326.51
8-Oct-09	322.50	326.99	322.50	326.45	3,700	326.05
7-Oct-09	319.00	324.99	318.01	322.50	2,200	322.11
6-Oct-09	320.00	323.00	319.27	320.00	2,200	319.61
5-Oct-09	322.55	322.55	314.03	320.00	5,100	319.61
2-Oct-09	313.00	320.00	313.00	314.94	2,900	314.56
1-Oct-09	323.85	323.97	314.44	316.00	7,500	315.62
30-Sep-09	324.50	328.00	321.26	325.50	5,800	325.11
29-Sep-09	325.51	327.68	323.01	325.00	1,800	324.61
28-Sep-09	319.99	325.99	319.99	325.35	6,500	324.96
25-Sep-09	315.75	319.49	315.00	318.59	3,300	318.20
24-Sep-09	317.40	318.00	315.45	316.33	6,300	315.95
23-Sep-09	319.00	319.00	315.00	317.65	6,900	317.26
22-Sep-09	314.00	318.32	312.00	318.00	3,200	317.61
21-Sep-09	320.00	320.00	302.00	314.00	4,200	313.62
18-Sep-09	316.00	318.00	314.35	318.00	4,800	317.61
17-Sep-09	309.20	317.80	306.11	315.63	8,400	315.25
16-Sep-09	307.22	312.25	304.00	310.05	5,500	309.67
15-Sep-09	308.00	309.00	303.00	307.00	4,300	306.63
14-Sep-09	305.00	306.80	303.00	306.75	2,000	306.38
11-Sep-09	302.15	306.82	300.00	306.40	5,500	306.03
10-Sep-09	301.35	302.99	299.00	302.50	2,800	302.13
9-Sep-09	305.55	305.55	298.00	302.00	6,200	301.63
8-Sep-09	302.00	303.99	300.50	301.05	3,600	300.68
4-Sep-09	302.15	305.00	301.00	302.00	3,600	301.63
3-Sep-09	300.00	303.00	298.90	303.00	7,400	302.63
* 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