U.S. markets closed
F S&P 500
5,158.25 +3.50 (+0.07%) F Dow Jones
38,864.00 +32.00 (+0.08%) F Nasdaq
18,001.25 +0.50 (+0.00%) E-mini Russell 2000 Index Futur
2,051.40 +5.60 (+0.27%) Petróleo
78.30 +0.19 (+0.24%) Oro
2,318.00 +9.40 (+0.41%)
WESCO International, Inc. (WCC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 168.28 | 169.17 | 166.73 | 167.70 | 167.70 | 754,885 |
| 02 may 2024 | 158.15 | 172.57 | 158.15 | 165.08 | 165.08 | 1,871,900 |
| 01 may 2024 | 151.97 | 157.87 | 151.30 | 154.40 | 154.40 | 800,300 |
| 30 abr 2024 | 156.43 | 158.54 | 152.69 | 152.75 | 152.75 | 596,600 |
| 29 abr 2024 | 157.57 | 158.98 | 154.91 | 158.15 | 158.15 | 1,268,200 |
| 26 abr 2024 | 157.18 | 157.99 | 155.00 | 155.80 | 155.80 | 1,269,200 |
| 25 abr 2024 | 157.88 | 159.50 | 154.84 | 157.30 | 157.30 | 674,900 |
| 24 abr 2024 | 159.70 | 162.00 | 157.57 | 159.59 | 159.59 | 427,700 |
| 23 abr 2024 | 157.26 | 160.31 | 155.39 | 159.16 | 159.16 | 396,200 |
| 22 abr 2024 | 155.08 | 157.20 | 154.04 | 155.99 | 155.99 | 488,700 |
| 19 abr 2024 | 152.98 | 155.20 | 152.31 | 154.01 | 154.01 | 508,400 |
| 18 abr 2024 | 153.70 | 156.76 | 152.97 | 153.44 | 153.44 | 511,900 |
| 17 abr 2024 | 155.25 | 157.09 | 152.40 | 152.52 | 152.52 | 403,900 |
| 16 abr 2024 | 158.04 | 158.35 | 154.45 | 154.79 | 154.79 | 601,800 |
| 15 abr 2024 | 164.13 | 164.76 | 159.01 | 159.92 | 159.92 | 530,800 |
| 12 abr 2024 | 164.76 | 165.62 | 160.90 | 161.56 | 161.56 | 669,800 |
| 11 abr 2024 | 165.87 | 167.21 | 163.43 | 165.51 | 165.51 | 594,900 |
| 10 abr 2024 | 169.24 | 170.10 | 166.26 | 167.02 | 167.02 | 411,500 |
| 09 abr 2024 | 173.38 | 174.33 | 170.13 | 172.78 | 172.78 | 402,100 |
| 08 abr 2024 | 173.13 | 173.67 | 171.15 | 172.54 | 172.54 | 310,100 |
| 05 abr 2024 | 171.43 | 173.00 | 170.65 | 171.79 | 171.79 | 270,500 |
| 04 abr 2024 | 177.00 | 177.62 | 169.37 | 170.20 | 170.20 | 739,400 |
| 03 abr 2024 | 170.78 | 175.08 | 170.78 | 174.21 | 174.21 | 669,700 |
| 02 abr 2024 | 173.59 | 173.59 | 169.91 | 171.44 | 171.44 | 757,000 |
| 01 abr 2024 | 171.35 | 175.88 | 168.97 | 175.59 | 175.59 | 715,600 |
| 28 mar 2024 | 170.75 | 172.16 | 170.25 | 171.28 | 171.28 | 427,500 |
| 27 mar 2024 | 169.72 | 171.19 | 168.15 | 170.85 | 170.85 | 283,700 |
| 26 mar 2024 | 169.53 | 170.05 | 168.01 | 168.47 | 168.47 | 303,800 |
| 25 mar 2024 | 168.26 | 169.14 | 167.44 | 168.19 | 168.19 | 267,600 |
| 22 mar 2024 | 169.12 | 169.99 | 166.88 | 169.14 | 169.14 | 467,700 |
| 21 mar 2024 | 167.99 | 170.55 | 165.96 | 169.83 | 169.83 | 620,300 |
| 20 mar 2024 | 163.99 | 166.58 | 163.33 | 166.08 | 166.08 | 677,500 |
| 19 mar 2024 | 161.37 | 164.68 | 161.07 | 164.19 | 164.19 | 409,300 |
| 18 mar 2024 | 161.20 | 162.57 | 160.01 | 161.98 | 161.98 | 396,700 |
| 15 mar 2024 | 158.15 | 161.79 | 157.84 | 160.13 | 160.13 | 755,000 |
| 14 mar 2024 | 163.03 | 163.03 | 158.11 | 159.53 | 159.53 | 443,500 |
| 14 mar 2024 | 0.413 Dividendo | |||||
| 13 mar 2024 | 161.67 | 164.56 | 161.22 | 163.24 | 162.83 | 553,200 |
| 12 mar 2024 | 158.42 | 162.18 | 156.95 | 162.02 | 161.61 | 492,600 |
| 11 mar 2024 | 158.26 | 158.26 | 154.51 | 157.49 | 157.09 | 430,400 |
| 08 mar 2024 | 161.61 | 163.40 | 158.85 | 159.78 | 159.38 | 639,600 |
| 07 mar 2024 | 156.72 | 161.04 | 156.01 | 160.29 | 159.88 | 1,233,800 |
| 06 mar 2024 | 156.60 | 156.99 | 154.35 | 154.87 | 154.48 | 716,300 |
| 05 mar 2024 | 150.48 | 155.10 | 150.16 | 154.61 | 154.22 | 1,229,700 |
| 04 mar 2024 | 153.13 | 154.25 | 150.40 | 150.80 | 150.42 | 622,200 |
| 01 mar 2024 | 150.27 | 152.57 | 149.15 | 152.07 | 151.69 | 709,400 |
| 29 feb 2024 | 146.80 | 149.63 | 146.37 | 149.49 | 149.11 | 747,700 |
| 28 feb 2024 | 143.49 | 147.61 | 143.49 | 146.04 | 145.67 | 682,200 |
| 27 feb 2024 | 145.48 | 146.53 | 144.27 | 144.35 | 143.98 | 591,100 |
| 26 feb 2024 | 144.13 | 145.40 | 143.52 | 144.60 | 144.23 | 550,100 |
| 23 feb 2024 | 145.46 | 147.75 | 144.80 | 145.48 | 145.11 | 599,400 |
| 22 feb 2024 | 144.10 | 146.15 | 143.76 | 144.52 | 144.15 | 599,200 |
| 21 feb 2024 | 143.98 | 144.79 | 141.02 | 142.55 | 142.19 | 821,300 |
| 20 feb 2024 | 143.91 | 145.04 | 142.73 | 145.03 | 144.66 | 662,400 |
| 16 feb 2024 | 145.94 | 150.29 | 145.37 | 145.68 | 145.31 | 777,600 |
| 15 feb 2024 | 143.56 | 150.22 | 143.25 | 147.44 | 147.07 | 1,506,900 |
| 14 feb 2024 | 139.28 | 146.30 | 138.67 | 143.05 | 142.69 | 2,799,600 |
| 13 feb 2024 | 152.00 | 158.55 | 132.37 | 132.59 | 132.25 | 4,869,600 |
| 12 feb 2024 | 193.48 | 195.43 | 191.42 | 192.53 | 192.04 | 618,200 |
| 09 feb 2024 | 190.95 | 193.96 | 189.38 | 193.83 | 193.34 | 337,600 |
| 08 feb 2024 | 188.62 | 191.18 | 188.20 | 190.87 | 190.39 | 397,600 |
| 07 feb 2024 | 186.00 | 188.55 | 184.54 | 188.21 | 187.73 | 393,700 |
| 06 feb 2024 | 180.58 | 184.75 | 180.29 | 184.60 | 184.13 | 389,600 |
| 05 feb 2024 | 181.71 | 183.25 | 178.00 | 181.00 | 180.54 | 283,000 |
| 02 feb 2024 | 175.50 | 185.73 | 175.48 | 184.13 | 183.66 | 462,800 |
| 01 feb 2024 | 175.39 | 177.33 | 173.00 | 176.24 | 175.79 | 371,000 |
| 31 ene 2024 | 175.18 | 177.91 | 172.90 | 173.52 | 173.08 | 377,700 |
| 30 ene 2024 | 173.51 | 177.17 | 172.67 | 175.61 | 175.17 | 460,300 |
| 29 ene 2024 | 170.94 | 174.64 | 170.69 | 174.22 | 173.78 | 198,500 |
| 26 ene 2024 | 174.33 | 175.36 | 171.18 | 171.38 | 170.95 | 200,800 |
| 25 ene 2024 | 173.76 | 174.99 | 172.42 | 173.33 | 172.89 | 265,400 |
| 24 ene 2024 | 174.91 | 175.03 | 170.50 | 170.70 | 170.27 | 199,400 |
| 23 ene 2024 | 177.43 | 177.77 | 172.66 | 172.88 | 172.44 | 208,400 |
| 22 ene 2024 | 175.70 | 177.33 | 174.81 | 175.66 | 175.22 | 226,300 |
| 19 ene 2024 | 171.98 | 174.67 | 169.68 | 174.60 | 174.16 | 242,100 |
| 18 ene 2024 | 171.31 | 172.75 | 169.10 | 171.98 | 171.54 | 288,900 |
| 17 ene 2024 | 167.94 | 171.20 | 167.94 | 169.12 | 168.69 | 320,800 |
| 16 ene 2024 | 167.86 | 169.95 | 167.73 | 169.48 | 169.05 | 323,000 |
| 12 ene 2024 | 174.97 | 175.16 | 169.43 | 169.67 | 169.24 | 211,800 |
| 11 ene 2024 | 171.85 | 173.08 | 169.28 | 172.65 | 172.21 | 153,500 |
| 10 ene 2024 | 172.67 | 173.95 | 170.79 | 172.60 | 172.16 | 199,500 |
| 09 ene 2024 | 169.99 | 173.13 | 168.96 | 172.92 | 172.48 | 170,900 |
| 08 ene 2024 | 168.93 | 173.10 | 167.73 | 172.77 | 172.33 | 245,300 |
| 05 ene 2024 | 167.94 | 170.76 | 167.94 | 168.84 | 168.41 | 279,400 |
| 04 ene 2024 | 168.45 | 170.66 | 168.06 | 168.70 | 168.27 | 327,700 |
| 03 ene 2024 | 170.70 | 171.36 | 167.94 | 168.62 | 168.19 | 296,500 |
| 02 ene 2024 | 172.52 | 174.73 | 171.76 | 173.54 | 173.10 | 335,700 |
| 29 dic 2023 | 176.40 | 176.78 | 172.81 | 173.88 | 173.44 | 245,900 |
| 28 dic 2023 | 175.01 | 177.42 | 174.84 | 177.07 | 176.62 | 281,500 |
| 27 dic 2023 | 176.89 | 177.15 | 174.99 | 175.54 | 175.10 | 205,900 |
| 26 dic 2023 | 176.65 | 177.56 | 175.81 | 176.33 | 175.88 | 154,900 |
| 22 dic 2023 | 175.75 | 177.72 | 174.70 | 176.18 | 175.73 | 149,100 |
| 21 dic 2023 | 174.06 | 175.53 | 173.02 | 175.40 | 174.96 | 293,500 |
| 20 dic 2023 | 175.19 | 177.46 | 171.67 | 171.93 | 171.50 | 350,100 |
| 19 dic 2023 | 176.01 | 177.31 | 175.16 | 175.94 | 175.49 | 308,100 |
| 18 dic 2023 | 176.02 | 176.02 | 174.08 | 174.57 | 174.13 | 290,000 |
| 15 dic 2023 | 176.71 | 178.09 | 173.98 | 174.90 | 174.46 | 636,900 |
| 14 dic 2023 | 172.52 | 179.65 | 172.48 | 177.69 | 177.24 | 683,800 |
| 14 dic 2023 | 0.375 Dividendo | |||||
| 13 dic 2023 | 167.64 | 171.17 | 163.16 | 169.86 | 169.06 | 475,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.