WESCO International, Inc. (WCC)
NYSE: WCC · Real-Time Price · USD
273.36
+2.06 (0.76%)
Dec 5, 2025, 4:00 PM EST - Market closed
WESCO International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 271.36 | 275.04 | 270.05 | 273.36 | 273.36 | 0.76% | 278,517 |
| Dec 4, 2025 | 270.45 | 273.35 | 269.72 | 271.30 | 271.30 | 0.27% | 327,283 |
| Dec 3, 2025 | 266.64 | 272.00 | 263.37 | 270.57 | 270.57 | 1.59% | 342,399 |
| Dec 2, 2025 | 267.15 | 269.00 | 263.95 | 266.33 | 266.33 | 0.09% | 386,719 |
| Dec 1, 2025 | 263.92 | 270.28 | 263.08 | 266.08 | 266.08 | -0.50% | 505,717 |
| Nov 28, 2025 | 266.21 | 268.48 | 263.51 | 267.41 | 267.41 | 1.07% | 271,713 |
| Nov 26, 2025 | 261.83 | 267.27 | 260.06 | 264.58 | 264.58 | 1.71% | 435,879 |
| Nov 25, 2025 | 255.09 | 261.04 | 251.75 | 260.13 | 260.13 | 2.20% | 480,880 |
| Nov 24, 2025 | 251.40 | 255.94 | 243.00 | 254.53 | 254.53 | 1.17% | 395,916 |
| Nov 21, 2025 | 247.25 | 253.32 | 240.55 | 251.59 | 251.59 | 1.87% | 725,648 |
| Nov 20, 2025 | 255.81 | 261.37 | 245.72 | 246.98 | 246.98 | -2.13% | 620,616 |
| Nov 19, 2025 | 251.97 | 258.95 | 250.23 | 252.36 | 252.36 | 1.34% | 677,740 |
| Nov 18, 2025 | 245.50 | 250.64 | 243.99 | 249.02 | 249.02 | 0.48% | 595,242 |
| Nov 17, 2025 | 259.01 | 259.68 | 245.32 | 247.84 | 247.84 | -3.47% | 909,322 |
| Nov 14, 2025 | 251.90 | 263.61 | 250.84 | 256.75 | 256.75 | -0.49% | 696,482 |
| Nov 13, 2025 | 264.75 | 268.27 | 255.58 | 258.01 | 258.01 | -3.42% | 1,026,228 |
| Nov 12, 2025 | 259.03 | 267.89 | 259.03 | 267.15 | 267.15 | 3.55% | 832,289 |
| Nov 11, 2025 | 259.79 | 260.75 | 257.08 | 258.00 | 258.00 | -0.99% | 334,067 |
| Nov 10, 2025 | 258.30 | 262.71 | 254.53 | 260.59 | 260.59 | 2.02% | 420,096 |
| Nov 7, 2025 | 252.84 | 257.51 | 250.44 | 255.43 | 255.43 | -0.76% | 436,339 |
| Nov 6, 2025 | 259.10 | 261.69 | 252.29 | 257.38 | 257.38 | 0.31% | 486,961 |
| Nov 5, 2025 | 253.18 | 259.92 | 252.40 | 256.59 | 256.59 | 1.77% | 433,722 |
| Nov 4, 2025 | 256.15 | 258.70 | 250.80 | 252.12 | 252.12 | -3.49% | 677,399 |
| Nov 3, 2025 | 259.18 | 261.48 | 254.64 | 261.25 | 261.25 | 0.66% | 709,126 |
| Oct 31, 2025 | 249.85 | 263.37 | 248.89 | 259.53 | 259.53 | 2.88% | 1,203,204 |
| Oct 30, 2025 | 230.46 | 258.85 | 221.43 | 252.27 | 252.27 | 10.50% | 1,956,313 |
| Oct 29, 2025 | 221.44 | 229.70 | 220.79 | 228.29 | 228.29 | 3.41% | 1,568,790 |
| Oct 28, 2025 | 222.50 | 224.10 | 219.62 | 220.77 | 220.77 | -0.99% | 730,596 |
| Oct 27, 2025 | 228.02 | 228.87 | 222.31 | 222.97 | 222.97 | -1.14% | 547,321 |
| Oct 24, 2025 | 223.22 | 226.31 | 222.52 | 225.54 | 225.54 | 2.67% | 454,519 |
| Oct 23, 2025 | 214.53 | 220.36 | 214.53 | 219.67 | 219.67 | 2.85% | 339,294 |
| Oct 22, 2025 | 220.82 | 222.85 | 213.48 | 213.59 | 213.59 | -3.12% | 483,094 |
| Oct 21, 2025 | 217.83 | 222.70 | 217.35 | 220.46 | 220.46 | 0.74% | 239,719 |
| Oct 20, 2025 | 216.91 | 219.83 | 215.79 | 218.85 | 218.85 | 2.37% | 418,960 |
| Oct 17, 2025 | 217.41 | 221.02 | 211.47 | 213.78 | 213.78 | -2.12% | 491,948 |
| Oct 16, 2025 | 221.01 | 222.82 | 216.05 | 218.40 | 218.40 | -0.16% | 633,795 |
| Oct 15, 2025 | 221.10 | 223.42 | 215.89 | 218.74 | 218.74 | -0.15% | 580,221 |
| Oct 14, 2025 | 208.00 | 221.43 | 207.39 | 219.06 | 219.06 | 2.84% | 442,944 |
| Oct 13, 2025 | 212.09 | 215.68 | 210.75 | 213.02 | 213.02 | 2.27% | 440,235 |
| Oct 10, 2025 | 222.28 | 224.36 | 208.16 | 208.29 | 208.29 | -6.21% | 695,869 |
| Oct 9, 2025 | 225.05 | 226.93 | 219.58 | 222.08 | 222.08 | -0.97% | 465,000 |
| Oct 8, 2025 | 216.80 | 225.16 | 216.31 | 224.25 | 224.25 | 4.80% | 630,667 |
| Oct 7, 2025 | 219.50 | 220.91 | 209.98 | 213.98 | 213.98 | -2.51% | 419,901 |
| Oct 6, 2025 | 217.58 | 221.42 | 215.90 | 219.50 | 219.50 | 1.68% | 379,578 |
| Oct 3, 2025 | 215.19 | 218.47 | 213.03 | 215.87 | 215.87 | 0.93% | 440,069 |
| Oct 2, 2025 | 212.18 | 215.61 | 209.67 | 213.89 | 213.89 | 0.56% | 355,472 |
| Oct 1, 2025 | 210.30 | 215.85 | 209.31 | 212.69 | 212.69 | 0.56% | 506,663 |
| Sep 30, 2025 | 211.19 | 212.33 | 208.69 | 211.50 | 211.50 | 0.07% | 496,742 |
| Sep 29, 2025 | 215.05 | 215.14 | 209.95 | 211.36 | 211.36 | -1.13% | 597,028 |
| Sep 26, 2025 | 209.80 | 214.23 | 208.90 | 213.78 | 213.78 | 2.53% | 594,871 |
| Sep 25, 2025 | 205.01 | 208.79 | 203.40 | 208.51 | 208.51 | 0.39% | 786,956 |
| Sep 24, 2025 | 210.72 | 211.70 | 206.56 | 207.70 | 207.70 | -1.17% | 552,304 |
| Sep 23, 2025 | 212.62 | 214.67 | 209.16 | 210.15 | 210.15 | -0.47% | 552,325 |
| Sep 22, 2025 | 207.91 | 212.07 | 207.41 | 211.15 | 211.15 | 1.14% | 646,336 |
| Sep 19, 2025 | 215.29 | 216.48 | 207.39 | 208.77 | 208.77 | -2.86% | 1,608,493 |
| Sep 18, 2025 | 215.69 | 216.87 | 212.97 | 214.92 | 214.92 | 0.29% | 548,028 |
| Sep 17, 2025 | 215.77 | 220.05 | 212.14 | 214.29 | 214.29 | -0.79% | 756,571 |
| Sep 16, 2025 | 215.59 | 216.71 | 209.35 | 216.00 | 216.00 | 0.60% | 925,505 |
| Sep 15, 2025 | 215.22 | 217.11 | 214.45 | 214.72 | 214.72 | 0.04% | 552,724 |
| Sep 12, 2025 | 219.39 | 220.06 | 213.98 | 214.64 | 214.64 | -2.66% | 483,344 |
| Sep 11, 2025 | 215.75 | 220.86 | 215.10 | 220.50 | 220.05 | 2.65% | 600,212 |
| Sep 10, 2025 | 212.93 | 218.41 | 211.77 | 214.80 | 214.36 | 1.02% | 617,976 |
| Sep 9, 2025 | 214.60 | 216.03 | 212.28 | 212.64 | 212.20 | -2.39% | 732,331 |
| Sep 8, 2025 | 220.60 | 220.80 | 215.69 | 217.84 | 217.39 | -0.61% | 551,708 |
| Sep 5, 2025 | 220.84 | 224.01 | 215.54 | 219.18 | 218.73 | 0.37% | 870,741 |
| Sep 4, 2025 | 218.80 | 219.03 | 215.92 | 218.37 | 217.92 | 0.22% | 737,854 |
| Sep 3, 2025 | 218.75 | 219.87 | 215.42 | 217.89 | 217.44 | -0.51% | 551,394 |
| Sep 2, 2025 | 215.88 | 219.27 | 214.04 | 219.00 | 218.55 | -0.38% | 727,093 |
| Aug 29, 2025 | 226.45 | 226.45 | 219.57 | 219.84 | 219.39 | -2.51% | 556,945 |
| Aug 28, 2025 | 227.71 | 227.71 | 225.30 | 225.51 | 225.05 | -0.74% | 568,981 |
| Aug 27, 2025 | 224.32 | 227.64 | 223.01 | 227.19 | 226.72 | 0.31% | 586,776 |
| Aug 26, 2025 | 224.94 | 228.35 | 224.68 | 226.49 | 226.02 | 0.90% | 710,391 |
| Aug 25, 2025 | 221.39 | 225.33 | 220.86 | 224.48 | 224.02 | 1.03% | 482,990 |
| Aug 22, 2025 | 212.00 | 222.42 | 209.53 | 222.20 | 221.74 | 5.30% | 567,992 |
| Aug 21, 2025 | 208.80 | 212.21 | 208.39 | 211.02 | 210.59 | 0.72% | 479,861 |
| Aug 20, 2025 | 210.37 | 211.83 | 205.67 | 209.51 | 209.08 | -1.14% | 461,440 |
| Aug 19, 2025 | 210.78 | 214.00 | 210.18 | 211.93 | 211.49 | 0.99% | 495,152 |
| Aug 18, 2025 | 206.11 | 210.58 | 205.95 | 209.86 | 209.43 | 1.77% | 539,239 |
| Aug 15, 2025 | 211.14 | 211.14 | 205.90 | 206.22 | 205.80 | -2.18% | 443,564 |
| Aug 14, 2025 | 212.25 | 213.25 | 208.87 | 210.81 | 210.38 | -2.14% | 346,903 |
| Aug 13, 2025 | 211.80 | 215.97 | 210.98 | 215.42 | 214.98 | 1.96% | 506,367 |
| Aug 12, 2025 | 205.20 | 211.35 | 204.85 | 211.27 | 210.84 | 3.79% | 466,188 |
| Aug 11, 2025 | 204.31 | 205.46 | 201.35 | 203.55 | 203.13 | -0.36% | 482,551 |
| Aug 8, 2025 | 205.55 | 205.94 | 202.47 | 204.28 | 203.86 | -0.30% | 458,128 |
| Aug 7, 2025 | 209.12 | 209.12 | 203.08 | 204.90 | 204.48 | -0.66% | 555,582 |
| Aug 6, 2025 | 207.50 | 207.50 | 203.24 | 206.26 | 205.84 | -0.23% | 477,354 |
| Aug 5, 2025 | 211.49 | 211.93 | 200.60 | 206.74 | 206.31 | -1.11% | 819,834 |
| Aug 4, 2025 | 204.87 | 210.79 | 203.28 | 209.07 | 208.64 | 2.74% | 911,444 |
| Aug 1, 2025 | 200.99 | 205.22 | 197.96 | 203.49 | 203.07 | -1.68% | 902,557 |
| Jul 31, 2025 | 200.00 | 212.94 | 200.00 | 206.96 | 206.53 | -2.73% | 2,049,787 |
| Jul 30, 2025 | 216.89 | 218.32 | 210.84 | 212.77 | 212.33 | -1.58% | 1,201,117 |
| Jul 29, 2025 | 217.88 | 219.07 | 214.05 | 216.19 | 215.75 | -0.93% | 957,749 |
| Jul 28, 2025 | 215.29 | 218.57 | 210.41 | 218.21 | 217.76 | 1.76% | 720,297 |
| Jul 25, 2025 | 212.44 | 214.97 | 210.05 | 214.43 | 213.99 | 1.27% | 652,283 |
| Jul 24, 2025 | 212.79 | 215.12 | 211.55 | 211.75 | 211.31 | -0.36% | 747,526 |
| Jul 23, 2025 | 210.45 | 213.15 | 208.49 | 212.52 | 212.08 | 2.24% | 635,484 |
| Jul 22, 2025 | 203.57 | 208.15 | 203.25 | 207.86 | 207.43 | 2.22% | 616,179 |
| Jul 21, 2025 | 207.35 | 207.83 | 203.22 | 203.35 | 202.93 | -1.22% | 479,152 |
| Jul 18, 2025 | 206.33 | 206.97 | 203.60 | 205.87 | 205.45 | 0.26% | 557,014 |
| Jul 17, 2025 | 199.62 | 206.46 | 199.62 | 205.34 | 204.92 | 3.10% | 774,640 |