WESCO

WCC
🏛️ usa →
211.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 176.40 176.78 172.81 173.88 0.2M
2023-12-28 175.01 177.42 174.84 177.07 0.3M
2023-12-27 176.89 177.15 174.99 175.54 0.2M
2023-12-26 176.65 177.56 175.81 176.33 0.2M
2023-12-22 175.75 177.72 174.70 176.18 0.1M
2023-12-21 174.06 175.53 173.02 175.40 0.3M
2023-12-20 175.19 177.46 171.67 171.93 0.4M
2023-12-19 176.01 177.31 175.16 175.94 0.3M
2023-12-18 176.02 176.02 174.08 174.57 0.3M
2023-12-15 176.71 178.09 173.98 174.90 0.6M
2023-12-14 172.52 179.65 172.48 177.69 0.7M
2023-12-13 167.64 171.17 163.16 169.86 0.5M
2023-12-12 166.48 168.00 165.67 167.07 0.3M
2023-12-11 160.92 166.63 160.92 166.39 0.4M
2023-12-08 157.29 162.31 157.29 160.96 0.3M
2023-12-07 158.27 158.95 157.07 157.70 0.3M
2023-12-06 161.37 163.78 157.58 157.62 0.5M
2023-12-05 161.61 162.28 158.37 159.25 0.4M
2023-12-04 160.18 164.54 159.55 162.65 0.3M
2023-12-01 156.38 163.31 156.38 162.49 0.5M
2023-11-30 156.43 157.41 154.97 155.85 0.4M
2023-11-29 153.92 156.00 152.50 155.23 0.3M
2023-11-28 153.75 155.29 150.99 151.82 0.3M
2023-11-27 153.38 155.80 152.78 154.66 0.4M
2023-11-24 153.16 155.56 153.16 154.35 0.1M
2023-11-22 152.52 153.91 151.51 152.65 0.3M
2023-11-21 152.10 153.27 151.69 152.02 0.4M
2023-11-20 151.85 153.91 151.14 153.30 0.4M
2023-11-17 148.18 153.15 147.50 151.81 0.7M
2023-11-16 146.62 148.74 145.74 146.93 0.3M
2023-11-15 148.94 151.12 147.36 147.40 0.3M
2023-11-14 144.94 148.82 144.94 148.67 0.4M
2023-11-13 140.85 141.41 139.39 140.71 0.3M
2023-11-10 138.02 141.87 137.55 141.14 0.4M
2023-11-09 138.22 140.59 137.10 137.29 0.6M
2023-11-08 138.45 140.17 135.73 136.64 0.5M
2023-11-07 138.29 138.80 136.80 138.17 0.5M
2023-11-06 142.57 143.00 139.14 139.62 0.7M
2023-11-03 138.57 144.78 138.25 142.80 0.9M
2023-11-02 138.71 141.47 131.38 135.97 1.0M
2023-11-01 127.72 131.39 125.77 131.08 0.9M
2023-10-31 127.80 129.26 125.05 128.20 0.4M
2023-10-30 127.61 128.68 125.34 128.13 0.4M
2023-10-27 127.11 128.83 125.61 126.00 0.5M
2023-10-26 124.35 127.35 123.97 126.61 0.5M
2023-10-25 125.65 125.71 122.30 123.66 0.5M
2023-10-24 126.78 127.34 125.03 125.96 0.6M
2023-10-23 125.66 127.43 124.94 125.88 0.6M
2023-10-20 129.56 130.30 125.13 125.57 1.0M
2023-10-19 132.18 134.07 129.83 130.67 0.5M
2023-10-18 136.36 136.36 132.00 132.80 0.6M
2023-10-17 136.73 141.22 136.31 138.90 0.6M
2023-10-16 135.60 138.87 135.39 137.92 0.6M
2023-10-13 143.18 143.26 132.16 133.70 1.3M
2023-10-12 148.39 148.40 143.71 145.42 0.5M
2023-10-11 146.76 147.83 145.78 147.80 0.3M
2023-10-10 149.01 149.36 145.95 146.72 0.4M
2023-10-09 144.75 148.12 144.24 147.94 0.3M
2023-10-06 141.98 147.73 140.74 145.56 0.5M
2023-10-05 140.37 141.01 138.12 139.83 0.4M
2023-10-04 138.08 141.17 136.72 140.58 0.5M
2023-10-03 140.73 141.94 137.84 138.01 0.5M
2023-10-02 143.66 144.17 140.34 141.41 0.6M
2023-09-29 147.91 148.93 143.59 143.82 0.6M
2023-09-28 145.58 147.81 144.23 146.26 0.5M
2023-09-27 148.00 148.87 144.40 145.54 0.6M
2023-09-26 145.85 148.19 145.72 146.52 0.4M
2023-09-25 146.52 148.89 146.52 147.44 0.3M
2023-09-22 146.64 148.70 146.16 147.14 0.4M
2023-09-21 149.40 150.00 146.50 146.55 0.3M
2023-09-20 153.69 155.61 150.47 150.55 0.3M
2023-09-19 153.21 154.42 151.29 152.39 0.3M
2023-09-18 154.49 154.67 152.21 153.84 0.3M
2023-09-15 154.11 155.44 152.37 153.14 1.0M
2023-09-14 155.29 157.07 152.86 155.23 0.5M
2023-09-13 155.25 156.10 151.98 154.04 0.4M
2023-09-12 155.75 160.62 155.52 156.49 0.7M
2023-09-11 159.31 160.40 154.98 156.69 0.4M
2023-09-08 155.70 160.79 155.70 158.01 0.9M
2023-09-07 156.17 157.66 154.15 156.00 0.4M
2023-09-06 157.57 161.24 156.93 158.02 0.5M
2023-09-05 161.20 162.76 156.25 156.67 0.5M
2023-09-01 163.77 164.55 161.29 163.28 0.4M
2023-08-31 162.27 164.19 161.56 161.85 0.3M
2023-08-30 161.21 163.82 161.15 162.24 0.2M
2023-08-29 158.52 162.08 156.84 161.41 0.2M
2023-08-28 155.88 161.22 155.87 159.05 0.4M
2023-08-25 156.69 157.47 152.96 155.58 0.4M
2023-08-24 156.20 157.21 153.47 155.44 0.4M
2023-08-23 153.37 156.00 151.79 155.95 0.3M
2023-08-22 154.58 155.24 152.87 153.00 0.4M
2023-08-21 153.31 154.35 151.72 153.59 0.4M
2023-08-18 147.64 152.89 147.22 152.61 0.4M
2023-08-17 151.89 153.08 148.87 149.22 0.4M
2023-08-16 153.83 156.17 151.45 151.65 0.4M
2023-08-15 155.75 156.80 154.14 154.42 0.6M
2023-08-14 153.93 157.14 153.27 156.86 0.5M
2023-08-11 153.23 157.13 153.23 155.55 0.5M
2023-08-10 151.23 153.47 150.62 153.26 0.4M
2023-08-09 152.52 153.51 150.85 151.33 0.3M
2023-08-08 151.45 152.97 149.94 152.30 0.5M
2023-08-07 153.69 155.55 151.39 153.83 0.6M
2023-08-04 154.21 157.91 152.57 153.17 1.3M
2023-08-03 146.85 157.48 143.98 153.29 3.2M
2023-08-02 178.16 183.39 177.39 179.46 0.8M
2023-08-01 173.98 182.81 173.51 180.31 0.7M
2023-07-31 172.86 175.84 171.72 175.57 0.4M
2023-07-28 170.85 171.71 169.37 171.49 0.4M
2023-07-27 169.50 171.59 168.15 169.13 0.6M
2023-07-26 174.11 175.11 169.04 169.55 0.8M
2023-07-25 174.00 176.27 172.00 175.37 0.5M
2023-07-24 174.75 176.57 173.75 175.08 0.3M
2023-07-21 178.51 178.51 173.00 174.69 0.5M
2023-07-20 175.88 176.88 173.31 176.18 0.4M
2023-07-19 175.09 177.95 174.02 174.95 0.5M
2023-07-18 171.71 176.77 171.35 176.02 0.5M
2023-07-17 172.00 173.97 171.18 172.24 0.5M
2023-07-14 177.90 177.90 170.67 172.31 0.9M
2023-07-13 178.91 180.81 176.67 178.13 0.9M
2023-07-12 182.13 182.89 177.57 178.11 0.6M
2023-07-11 183.58 185.23 176.01 179.00 0.9M
2023-07-10 177.43 183.17 176.95 183.10 0.5M
2023-07-07 175.49 180.02 175.49 178.41 0.4M
2023-07-06 174.77 175.57 172.13 175.20 0.4M
2023-07-05 176.04 178.33 174.76 176.72 0.4M
2023-07-03 178.14 179.00 177.22 177.92 0.2M
2023-06-30 178.15 180.08 175.35 179.06 0.6M
2023-06-29 176.31 178.01 174.93 175.54 0.5M
2023-06-28 173.05 176.36 171.01 176.21 0.6M
2023-06-27 167.37 173.83 167.17 173.40 0.7M
2023-06-26 167.51 171.67 166.62 166.75 0.4M
2023-06-23 165.07 168.07 163.68 167.90 1.4M
2023-06-22 171.99 172.61 167.49 167.60 0.7M
2023-06-21 171.23 174.81 170.79 173.39 0.9M
2023-06-20 166.38 170.76 164.78 170.22 1.0M
2023-06-16 168.96 170.33 166.00 168.05 7.8M
2023-06-15 162.48 169.00 161.52 168.67 0.9M
2023-06-14 166.11 167.39 163.03 164.01 0.7M
2023-06-13 161.70 167.36 161.70 166.38 0.9M
2023-06-12 154.86 161.53 154.30 161.02 0.9M
2023-06-09 156.59 156.65 153.96 154.72 0.6M
2023-06-08 152.87 156.05 152.86 155.66 0.7M
2023-06-07 149.93 156.47 149.71 153.62 0.9M
2023-06-06 146.62 151.66 146.62 148.83 0.8M
2023-06-05 148.28 149.32 143.14 148.29 1.1M
2023-06-02 139.71 147.36 139.01 146.14 1.0M
2023-06-01 136.64 138.12 132.91 136.29 0.8M
2023-05-31 142.76 143.90 136.65 137.38 0.9M
2023-05-30 146.71 148.28 143.70 144.07 0.8M
2023-05-26 136.30 146.96 135.28 146.08 1.2M
2023-05-25 128.21 133.81 128.21 133.61 0.7M
2023-05-24 129.34 129.45 125.77 127.73 0.5M
2023-05-23 133.11 134.68 130.43 130.54 0.5M
2023-05-22 133.97 135.30 132.58 134.21 0.4M
2023-05-19 137.94 137.94 133.29 134.21 0.7M
2023-05-18 132.27 137.09 131.59 136.26 0.7M
2023-05-17 129.65 134.28 129.18 132.42 0.6M
2023-05-16 130.50 131.61 127.78 128.06 0.7M
2023-05-15 128.93 133.63 127.88 132.24 0.8M
2023-05-12 129.02 130.13 126.78 128.19 0.4M
2023-05-11 127.16 129.00 125.89 127.91 0.5M
2023-05-10 133.21 133.21 127.29 128.95 0.7M
2023-05-09 128.95 131.34 128.25 130.73 0.7M
2023-05-08 131.98 133.18 128.24 129.88 0.8M
2023-05-05 127.08 131.65 125.51 129.97 1.4M
2023-05-04 125.37 135.90 121.91 122.87 2.2M
2023-05-03 143.65 148.01 143.65 144.08 0.9M
2023-05-02 143.48 144.01 139.39 143.28 0.6M
2023-05-01 143.77 145.97 142.87 143.57 0.4M
2023-04-28 142.19 145.50 141.04 144.00 0.5M
2023-04-27 138.46 143.46 138.11 142.90 0.4M
2023-04-26 140.67 141.37 136.70 136.92 0.6M
2023-04-25 143.05 146.78 141.22 141.90 0.6M
2023-04-24 142.58 144.26 141.53 142.94 0.3M
2023-04-21 142.44 144.02 141.37 142.10 0.4M
2023-04-20 140.31 144.38 139.96 142.90 0.3M
2023-04-19 142.77 143.95 139.51 141.94 0.4M
2023-04-18 140.22 143.69 140.22 143.40 0.5M
2023-04-17 138.17 139.57 137.59 139.40 0.2M
2023-04-14 137.88 139.55 135.86 137.42 0.3M
2023-04-13 135.90 138.15 133.13 137.04 0.6M
2023-04-12 138.27 139.59 136.33 136.94 0.6M
2023-04-11 137.13 138.46 135.89 136.40 0.6M
2023-04-10 134.10 137.83 134.10 136.90 0.7M
2023-04-06 137.39 138.52 133.52 133.93 0.7M
2023-04-05 140.65 142.07 135.76 138.59 0.8M
2023-04-04 152.40 152.91 140.22 142.54 0.8M
2023-04-03 154.56 156.66 150.85 152.01 0.5M
2023-03-31 152.32 154.75 151.59 154.54 0.5M
2023-03-30 150.27 153.66 149.86 150.84 0.6M
2023-03-29 145.34 149.38 145.01 148.59 0.6M
2023-03-28 141.38 145.41 140.60 142.98 0.5M
2023-03-27 140.16 143.16 139.34 141.72 0.3M
2023-03-24 138.53 139.91 135.73 138.14 0.7M
2023-03-23 144.82 147.66 138.56 140.92 0.5M
2023-03-22 147.29 148.99 143.90 144.11 0.5M
2023-03-21 145.63 148.63 145.00 147.56 0.7M
2023-03-20 140.86 144.70 139.09 141.72 0.7M
2023-03-17 144.61 145.40 138.22 138.62 0.9M
2023-03-16 142.36 148.01 140.78 147.25 1.1M
2023-03-15 150.22 150.47 141.00 144.60 1.1M
2023-03-14 158.04 159.93 153.41 155.26 0.5M
2023-03-13 154.74 156.28 148.71 152.09 0.9M
2023-03-10 165.60 165.60 157.11 158.64 0.7M
2023-03-09 172.09 173.35 166.25 166.34 0.4M
2023-03-08 170.20 172.47 169.58 172.26 0.3M
2023-03-07 170.85 173.31 169.18 170.52 0.5M
2023-03-06 173.38 175.00 171.18 171.28 0.4M
2023-03-03 170.62 173.00 169.10 172.69 0.4M
2023-03-02 166.78 170.38 165.18 170.12 0.4M
2023-03-01 165.17 169.64 165.17 168.55 0.4M
2023-02-28 165.87 168.33 165.57 165.58 0.4M
2023-02-27 164.88 166.99 164.88 166.19 0.4M
2023-02-24 160.19 164.86 160.08 163.88 0.3M
2023-02-23 163.61 164.16 160.92 162.72 0.4M
2023-02-22 161.81 163.31 160.28 161.81 0.4M
2023-02-21 165.93 167.73 161.79 162.37 0.6M
2023-02-17 171.66 171.96 168.51 168.71 0.7M
2023-02-16 171.32 172.91 169.46 171.96 0.5M
2023-02-15 169.23 172.39 165.96 172.20 0.8M
2023-02-14 158.77 168.72 158.04 165.74 1.4M
2023-02-13 148.69 153.80 148.06 153.18 0.8M
2023-02-10 148.00 149.67 147.08 148.78 0.8M
2023-02-09 152.63 153.30 148.17 148.86 0.6M
2023-02-08 153.42 154.40 150.73 151.67 0.5M
2023-02-07 151.74 154.99 151.23 154.19 0.3M
2023-02-06 151.30 153.32 150.50 152.71 0.3M
2023-02-03 150.37 155.00 150.37 152.78 0.6M
2023-02-02 153.20 154.46 150.85 151.97 0.6M
2023-02-01 147.73 152.26 147.12 151.66 0.4M
2023-01-31 144.57 149.42 144.00 149.01 0.6M
2023-01-30 143.93 145.70 142.91 144.05 0.4M
2023-01-27 143.28 145.94 141.76 145.46 0.3M
2023-01-26 140.00 143.33 138.12 143.14 0.3M
2023-01-25 135.81 139.31 134.90 138.73 0.4M
2023-01-24 136.53 138.54 135.61 138.26 0.3M
2023-01-23 137.46 138.21 136.85 138.00 0.4M
2023-01-20 132.69 136.40 131.54 136.06 0.3M
2023-01-19 131.79 132.72 128.14 132.00 0.5M
2023-01-18 136.69 139.09 133.66 133.92 0.6M
2023-01-17 136.44 139.49 135.83 136.31 0.4M
2023-01-13 135.38 137.64 133.84 137.03 0.3M
2023-01-12 136.00 138.90 136.00 136.85 0.5M
2023-01-11 137.27 138.88 134.67 135.57 0.5M
2023-01-10 131.60 137.26 131.23 136.86 0.5M
2023-01-09 131.16 133.79 131.00 132.46 0.4M
2023-01-06 127.96 130.70 126.28 130.23 0.4M
2023-01-05 127.30 127.40 124.42 125.73 0.6M
2023-01-04 126.13 128.22 124.40 128.03 0.5M
2023-01-03 126.27 126.50 121.53 124.73 0.5M