WESCO International Inc. Common Stockのデータ

WESCO International Inc. Common Stockの基本情報

名前 WESCO International Inc. Common Stock
ティッカー WCC
国 United States
上場年 1999.0
セクター Consumer Non-Durables

WESCO International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 83.08 81.21 81.89 82.05 529300.0 82.05
2021-02-12 81.36 75.83 76.0 80.44 1284800.0 80.44
2021-02-11 78.49 75.3 77.4 76.8 682000.0 76.8
2021-02-10 82.93 76.76 78.51 77.31 1382600.0 77.31
2021-02-09 77.48 70.49 75.4 76.62 3186500.0 76.62
2021-02-08 89.53 87.31 87.35 89.33 429800.0 89.33
2021-02-05 87.17 85.32 85.92 86.77 336100.0 86.77
2021-02-04 85.85 84.13 84.51 85.54 317300.0 85.54
2021-02-03 84.55 81.2 82.2 84.51 281400.0 84.51
2021-02-02 83.66 80.67 82.0 82.59 370100.0 82.59
2021-02-01 81.21 77.47 77.47 80.92 306800.0 80.92
2021-01-29 78.88 75.04 78.39 76.11 521400.0 76.11
2021-01-28 80.81 77.18 77.61 78.8 369000.0 78.8
2021-01-27 78.85 73.77 76.76 75.98 748800.0 75.98
2021-01-26 83.44 78.69 82.59 79.04 419900.0 79.04
2021-01-25 83.37 80.8 83.37 81.73 446800.0 81.73
2021-01-22 84.23 82.63 83.63 84.06 399100.0 84.06
2021-01-21 86.39 84.15 85.8 84.52 267500.0 84.52
2021-01-20 86.97 85.04 86.42 85.8 241800.0 85.8
2021-01-19 87.85 85.75 86.47 86.01 467900.0 86.01
2021-01-15 86.39 81.6 84.59 85.71 431400.0 85.71
2021-01-14 87.84 84.68 85.03 86.64 306300.0 86.64
2021-01-13 87.63 83.44 87.44 84.32 437600.0 84.32
2021-01-12 86.35 83.63 84.02 85.67 303300.0 85.67
2021-01-11 85.02 83.21 83.91 83.83 462000.0 83.83
2021-01-08 86.73 83.34 86.73 85.51 301400.0 85.51
2021-01-07 86.91 83.23 84.78 86.57 313500.0 86.57
2021-01-06 84.92 80.41 80.41 84.29 450400.0 84.29
2021-01-05 80.03 75.91 76.12 78.9 374800.0 78.9
2021-01-04 79.69 75.64 79.05 76.58 335000.0 76.58
2020-12-31 79.55 77.29 78.45 78.5 307300.0 78.5
2020-12-30 78.59 76.89 76.89 78.36 219500.0 78.36
2020-12-29 77.56 76.27 77.56 77.14 288400.0 77.14
2020-12-28 78.95 77.26 77.93 77.68 372800.0 77.68
2020-12-24 76.92 75.75 76.72 76.69 81700.0 76.69
2020-12-23 76.5 74.6 76.07 75.96 329100.0 75.96
2020-12-22 76.79 74.84 76.76 75.77 348500.0 75.77
2020-12-21 75.3 72.38 73.07 75.26 321400.0 75.26
2020-12-18 77.45 74.6 77.25 75.49 832000.0 75.49
2020-12-17 77.44 75.75 76.65 77.29 375000.0 77.29
2020-12-16 77.93 76.0 77.13 76.46 501700.0 76.46
2020-12-15 77.04 74.61 74.78 76.99 437400.0 76.99
2020-12-14 75.87 73.25 75.36 73.97 562300.0 73.97
2020-12-11 74.96 71.73 72.52 74.46 683600.0 74.46
2020-12-10 72.7 71.12 71.12 71.69 400000.0 71.69
2020-12-09 72.98 71.38 71.87 72.51 370500.0 72.51
2020-12-08 72.72 69.64 70.0 71.71 535500.0 71.71
2020-12-07 69.47 67.46 68.22 68.96 384200.0 68.96
2020-12-04 68.96 67.13 67.52 68.71 293900.0 68.71
2020-12-03 67.92 65.5 66.24 66.92 435800.0 66.92
2020-12-02 66.67 65.43 66.0 66.35 401300.0 66.35
2020-12-01 66.81 65.12 66.66 66.36 405000.0 66.36
2020-11-30 66.61 65.08 66.43 65.22 295700.0 65.22
2020-11-27 67.01 65.74 66.0 66.88 147200.0 66.88
2020-11-25 66.78 64.28 66.25 66.44 289500.0 66.44
2020-11-24 68.16 64.56 65.34 67.34 462600.0 67.34
2020-11-23 64.79 62.76 63.01 64.34 442200.0 64.34
2020-11-20 62.57 61.05 62.48 62.0 523500.0 62.0
2020-11-19 62.87 61.06 62.03 62.82 311200.0 62.82
2020-11-18 64.59 61.92 62.68 62.39 624100.0 62.39
2020-11-17 62.77 60.2 61.69 62.24 529100.0 62.24
2020-11-16 63.0 59.69 60.61 62.34 880000.0 62.34
2020-11-13 59.44 57.67 58.17 58.92 521800.0 58.92
2020-11-12 58.45 56.31 57.21 57.16 574500.0 57.16
2020-11-11 58.12 56.43 57.91 58.11 463700.0 58.11
2020-11-10 58.42 56.21 56.55 57.7 723400.0 57.7
2020-11-09 61.8 55.71 58.79 55.83 774600.0 55.83
2020-11-06 55.08 51.52 52.79 55.0 1118200.0 55.0
2020-11-05 52.33 46.42 46.67 52.15 2259100.0 52.15
2020-11-04 45.26 42.73 44.11 43.95 867600.0 43.95
2020-11-03 46.0 44.64 44.8 45.71 554000.0 45.71
2020-11-02 44.33 41.5 42.02 43.95 443900.0 43.95
2020-10-30 41.26 39.96 40.67 41.24 552000.0 41.24
2020-10-29 41.26 39.45 39.82 40.78 600800.0 40.78
2020-10-28 40.96 39.77 40.41 40.1 796800.0 40.1
2020-10-27 43.88 41.68 43.45 41.9 334100.0 41.9
2020-10-26 44.57 42.31 44.54 43.73 615200.0 43.73
2020-10-23 46.06 44.82 45.57 45.5 212700.0 45.5
2020-10-22 45.62 44.23 45.13 44.98 492200.0 44.98
2020-10-21 46.78 44.56 46.07 44.66 387500.0 44.66
2020-10-20 46.55 45.36 45.65 46.0 400500.0 46.0
2020-10-19 47.05 44.94 46.76 44.99 438300.0 44.99
2020-10-16 47.69 46.44 47.42 46.44 320000.0 46.44
2020-10-15 47.31 45.09 45.09 47.03 615500.0 47.03
2020-10-14 46.78 45.63 45.63 45.97 1367300.0 45.97
2020-10-13 47.22 45.5 47.14 45.63 566200.0 45.63
2020-10-12 48.9 47.65 48.03 48.02 566200.0 48.02
2020-10-09 49.78 48.04 49.78 48.09 321100.0 48.09
2020-10-08 49.16 47.63 48.8 48.95 342700.0 48.95
2020-10-07 48.77 47.72 47.75 48.35 503900.0 48.35
2020-10-06 48.68 46.53 48.54 46.81 492400.0 46.81
2020-10-05 48.3 46.85 46.89 47.82 539200.0 47.82
2020-10-02 46.45 43.11 43.41 46.19 449900.0 46.19
2020-10-01 44.71 43.62 44.34 44.67 492700.0 44.67
2020-09-30 45.2 43.51 43.73 44.02 344300.0 44.02
2020-09-29 43.89 42.69 43.89 43.53 333900.0 43.53
2020-09-28 44.68 42.34 42.71 43.73 420800.0 43.73
2020-09-25 42.0 40.85 41.07 41.66 611200.0 41.66
2020-09-24 42.6 40.2 41.11 41.59 480600.0 41.59
2020-09-23 43.9 40.97 42.95 41.19 577800.0 41.19
2020-09-22 43.58 42.76 42.76 43.26 399100.0 43.26
2020-09-21 43.7 42.07 43.65 42.8 819100.0 42.8
2020-09-18 46.04 44.4 44.92 44.78 1172800.0 44.78
2020-09-17 45.27 43.27 43.72 44.87 462900.0 44.87
2020-09-16 45.52 44.21 44.28 44.62 857000.0 44.62
2020-09-15 46.33 43.68 46.22 43.7 690300.0 43.7
2020-09-14 46.38 45.31 45.8 45.7 509900.0 45.7
2020-09-11 45.47 44.31 45.04 45.2 431100.0 45.2
2020-09-10 46.2 44.46 45.97 44.51 437100.0 44.51
2020-09-09 46.43 45.24 45.83 45.94 633000.0 45.94
2020-09-08 45.93 44.03 44.75 44.95 670500.0 44.95
2020-09-04 46.22 43.89 46.0 45.51 620300.0 45.51
2020-09-03 47.65 44.68 47.4 44.86 675800.0 44.86
2020-09-02 48.48 46.22 47.97 47.27 603400.0 47.27
2020-09-01 48.16 46.52 46.7 47.98 618700.0 47.98
2020-08-31 48.34 46.84 48.34 46.85 643300.0 46.85
2020-08-28 48.49 47.33 47.58 48.34 388100.0 48.34
2020-08-27 47.79 46.5 47.23 47.48 535000.0 47.48
2020-08-26 47.31 46.2 46.95 47.18 465000.0 47.18
2020-08-25 47.17 45.94 46.89 46.89 426100.0 46.89
2020-08-24 47.28 45.65 46.14 46.62 492400.0 46.62
2020-08-21 46.22 44.96 45.82 45.63 500300.0 45.63
2020-08-20 46.76 45.61 46.02 46.42 572100.0 46.42
2020-08-19 47.32 46.44 46.79 46.77 805300.0 46.77
2020-08-18 47.16 46.26 46.89 46.77 719300.0 46.77
2020-08-17 47.79 46.24 47.4 46.56 760900.0 46.56
2020-08-14 48.28 46.35 47.5 47.36 1604300.0 47.36
2020-08-13 49.87 46.21 47.71 47.16 2487200.0 47.16
2020-08-12 44.9 43.52 44.3 43.9 891900.0 43.9
2020-08-11 45.19 43.17 44.32 43.42 865100.0 43.42
2020-08-10 43.75 42.6 42.6 43.49 550500.0 43.49
2020-08-07 42.55 41.11 41.34 42.42 536900.0 42.42
2020-08-06 41.57 40.83 41.57 41.36 382000.0 41.36
2020-08-05 42.03 40.49 40.78 41.74 707300.0 41.74
2020-08-04 40.25 38.81 38.9 40.0 640400.0 40.0
2020-08-03 39.74 38.38 39.0 39.35 614000.0 39.35
2020-07-31 39.29 37.72 38.89 38.87 662300.0 38.87
2020-07-30 39.93 38.88 39.48 39.36 530100.0 39.36
2020-07-29 40.62 39.81 40.51 40.43 737000.0 40.43
2020-07-28 42.27 40.19 42.0 40.23 721900.0 40.23
2020-07-27 43.0 41.77 42.76 42.3 921300.0 42.3
2020-07-24 43.18 42.03 43.11 42.8 640700.0 42.8
2020-07-23 43.78 42.81 43.33 43.13 880400.0 43.13
2020-07-22 44.07 42.62 42.94 43.76 960100.0 43.76
2020-07-21 44.08 42.77 42.77 43.05 734700.0 43.05
2020-07-20 43.2 42.2 42.91 42.63 1041800.0 42.63
2020-07-17 43.36 41.85 42.18 43.05 927700.0 43.05
2020-07-16 42.14 40.63 41.06 41.91 1200400.0 41.91
2020-07-15 41.5 39.09 39.23 41.34 1753000.0 41.34
2020-07-14 37.85 36.07 36.2 37.76 991500.0 37.76
2020-07-13 37.28 35.6 36.33 36.42 1141800.0 36.42
2020-07-10 35.92 34.47 34.97 35.73 2039300.0 35.73
2020-07-09 35.3 33.61 34.88 35.0 2748300.0 35.0
2020-07-08 34.66 33.07 33.41 34.6 1605100.0 34.6
2020-07-07 33.83 32.87 33.76 33.25 1841600.0 33.25
2020-07-06 34.64 32.79 33.13 34.48 1573700.0 34.48
2020-07-02 34.41 32.04 33.59 32.18 1227400.0 32.18
2020-07-01 35.65 32.55 35.12 32.57 1239300.0 32.57
2020-06-30 35.31 33.92 34.66 35.11 1034400.0 35.11
2020-06-29 35.59 34.31 34.83 34.81 1397600.0 34.81
2020-06-26 37.1 33.74 36.59 33.93 6082700.0 33.93
2020-06-25 37.31 34.46 35.35 37.18 2437500.0 37.18
2020-06-24 37.0 35.04 36.61 35.81 2374300.0 35.81
2020-06-23 38.39 36.68 38.39 37.22 1451200.0 37.22
2020-06-22 39.02 37.11 37.56 38.75 2339000.0 38.75
2020-06-19 39.52 36.14 39.21 37.63 1978200.0 37.63
2020-06-18 39.39 37.89 38.85 38.34 998500.0 38.34
2020-06-17 40.99 39.16 40.6 39.29 1154400.0 39.29
2020-06-16 41.34 39.69 40.18 40.52 1976000.0 40.52
2020-06-15 38.27 34.98 35.04 38.0 1104500.0 38.0
2020-06-12 37.57 35.59 36.7 37.0 1602900.0 37.0
2020-06-11 35.49 34.01 35.31 34.72 1386100.0 34.72
2020-06-10 38.97 37.0 38.71 37.75 986200.0 37.75
2020-06-09 39.47 38.01 38.82 38.46 820400.0 38.46
2020-06-08 42.46 40.18 41.97 40.38 1260600.0 40.38
2020-06-05 42.41 39.85 41.25 40.22 1486000.0 40.22
2020-06-04 38.39 36.43 37.22 38.29 1098000.0 38.29
2020-06-03 39.14 36.68 37.1 37.38 1227000.0 37.38
2020-06-02 36.48 34.73 34.94 36.06 996500.0 36.06
2020-06-01 34.96 32.57 32.77 34.41 1155100.0 34.41
2020-05-29 33.54 31.2 31.48 33.3 1130800.0 33.3
2020-05-28 33.9 32.07 33.9 32.18 796300.0 32.18
2020-05-27 33.67 31.87 32.29 33.45 1123700.0 33.45
2020-05-26 31.29 29.17 29.29 30.88 1221600.0 30.88
2020-05-22 28.02 27.01 28.0 27.7 506500.0 27.7
2020-05-21 28.4 27.3 27.57 27.81 683800.0 27.81
2020-05-20 28.14 27.04 27.11 27.71 844800.0 27.71
2020-05-19 28.14 26.07 27.9 26.49 766900.0 26.49
2020-05-18 28.66 27.01 27.31 28.1 1342700.0 28.1
2020-05-15 26.08 24.49 24.93 25.68 946500.0 25.68
2020-05-14 25.59 22.18 23.28 25.09 668600.0 25.09
2020-05-13 25.55 23.76 25.5 24.23 1058500.0 24.23
2020-05-12 27.13 25.79 26.69 25.85 773400.0 25.85
2020-05-11 27.43 25.6 27.0 26.94 798500.0 26.94
2020-05-08 27.98 26.68 26.8 27.72 764100.0 27.72
2020-05-07 26.7 25.76 25.76 26.28 708300.0 26.28
2020-05-06 26.59 25.04 26.0 25.43 837900.0 25.43
2020-05-05 28.5 25.76 26.78 25.93 839400.0 25.93
2020-05-04 27.43 25.02 27.42 25.85 1191000.0 25.85
2020-05-01 27.0 24.81 25.81 26.95 1268600.0 26.95
2020-04-30 28.92 24.84 28.1 25.87 2596700.0 25.87
2020-04-29 29.77 27.83 28.51 29.12 1215700.0 29.12
2020-04-28 27.63 25.85 26.23 27.29 1078800.0 27.29
2020-04-27 25.25 23.35 23.5 25.0 967700.0 25.0
2020-04-24 23.23 22.05 22.47 23.04 736100.0 23.04
2020-04-23 23.15 21.98 22.24 22.34 758400.0 22.34
2020-04-22 23.51 21.86 23.26 21.94 689900.0 21.94
2020-04-21 22.71 21.97 22.4 22.39 710800.0 22.39
2020-04-20 24.16 22.57 23.38 23.19 755900.0 23.19
2020-04-17 24.48 23.58 23.86 24.37 1085100.0 24.37
2020-04-16 23.69 22.1 23.57 22.66 1082100.0 22.66
2020-04-15 24.45 22.93 23.88 23.77 878100.0 23.77
2020-04-14 27.01 24.3 26.67 25.31 708700.0 25.31
2020-04-13 27.25 25.12 27.25 26.03 697000.0 26.03
2020-04-09 27.76 25.43 25.99 26.49 1341900.0 26.49
2020-04-08 24.95 23.03 24.0 24.81 881000.0 24.81
2020-04-07 26.67 23.26 26.0 23.54 2002900.0 23.54
2020-04-06 24.45 22.66 23.16 24.23 823300.0 24.23
2020-04-03 22.8 20.36 22.64 21.47 797400.0 21.47
2020-04-02 22.95 20.46 22.27 22.75 924900.0 22.75
2020-04-01 23.36 20.89 21.08 22.35 1349600.0 22.35
2020-03-31 23.33 21.92 22.28 22.85 824700.0 22.85
2020-03-30 23.27 21.24 22.87 22.28 1049700.0 22.28
2020-03-27 25.19 22.37 25.05 22.96 963500.0 22.96
2020-03-26 27.29 24.85 25.62 26.34 1092800.0 26.34
2020-03-25 26.13 21.55 22.45 25.1 1618500.0 25.1
2020-03-24 22.27 20.02 20.28 22.04 1527300.0 22.04
2020-03-23 19.36 16.4 17.2 18.65 1230200.0 18.65
2020-03-20 19.1 17.03 18.01 17.64 1282100.0 17.64
2020-03-19 17.84 14.51 15.36 17.39 1772200.0 17.39
2020-03-18 20.53 13.52 20.53 15.77 1824000.0 15.77
2020-03-17 22.51 19.5 22.37 22.43 2237900.0 22.43
2020-03-16 23.71 21.12 21.93 22.06 1482100.0 22.06
2020-03-13 27.45 23.73 27.36 25.48 1047000.0 25.48
2020-03-12 27.9 22.52 25.96 25.53 1549600.0 25.53
2020-03-11 31.14 27.94 30.8 28.49 1387100.0 28.49
2020-03-10 32.07 28.71 28.88 31.95 2064200.0 31.95
2020-03-09 31.12 27.08 31.12 27.17 1792000.0 27.17
2020-03-06 35.04 32.29 35.04 33.82 1784500.0 33.82
2020-03-05 38.25 35.22 37.91 35.85 1288700.0 35.85
2020-03-04 39.82 38.13 39.54 39.18 1159000.0 39.18
2020-03-03 41.77 38.2 41.57 39.03 1482600.0 39.03
2020-03-02 41.87 39.16 40.94 41.57 1256200.0 41.57
2020-02-28 41.73 39.83 40.42 40.57 1171800.0 40.57
2020-02-27 43.62 41.59 42.43 41.62 1047900.0 41.62
2020-02-26 45.27 43.35 44.27 43.64 889900.0 43.64
2020-02-25 46.41 43.21 46.24 43.74 885300.0 43.74
2020-02-24 47.3 45.93 46.67 46.25 959800.0 46.25
2020-02-21 48.5 47.63 48.49 48.3 601600.0 48.3
2020-02-20 49.19 48.59 48.7 48.78 628900.0 48.78
2020-02-19 49.0 48.18 48.3 48.93 733300.0 48.93
2020-02-18 48.66 47.87 48.19 47.96 923300.0 47.96