Wesco International (NY: WCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.39	16.50	16.29	16.35	68,977	-0.02(-0.12%)
May 27, 2004	16.27	16.38	16.21	16.36	54,268	+0.01(+0.06%)
May 26, 2004	16.48	16.48	16.22	16.36	81,555	+0.12(+0.73%)
May 25, 2004	15.87	16.64	15.68	16.24	192,121	+0.44(+2.81%)
May 24, 2004	15.77	16.12	15.71	15.79	44,429	-0.03(-0.19%)
May 21, 2004	15.87	15.87	15.43	15.82	39,154	-0.05(-0.31%)
May 20, 2004	15.55	15.92	15.49	15.87	54,775	+0.35(+2.22%)
May 19, 2004	15.74	15.92	15.49	15.53	136,432	-0.18(-1.13%)
May 18, 2004	15.67	15.75	15.53	15.70	59,746	+0.17(+1.08%)
May 17, 2004	15.52	15.97	15.27	15.54	81,555	-0.11(-0.69%)
May 14, 2004	15.67	15.77	15.38	15.65	45,038	-0.07(-0.44%)
May 13, 2004	15.67	15.77	15.38	15.71	40,371	+0.02(+0.13%)
May 12, 2004	15.89	15.89	15.27	15.69	61,572	-0.23(-1.42%)
May 11, 2004	15.48	15.97	15.21	15.92	87,235	+0.43(+2.80%)
May 10, 2004	15.76	15.76	15.08	15.49	103,668	-0.28(-1.75%)
May 07, 2004	15.90	16.27	15.66	15.76	212,916	-0.11(-0.68%)
May 06, 2004	15.82	16.12	15.48	15.87	105,190	+0.05(+0.31%)
May 05, 2004	15.50	16.12	15.46	15.82	291,834	+0.23(+1.45%)
May 04, 2004	14.65	15.76	14.39	15.60	167,878	+1.04(+7.18%)
May 03, 2004	14.10	14.62	13.01	14.55	139,983	+0.45(+3.22%)
Apr 30, 2004	14.41	14.44	13.80	14.10	128,520	-0.22(-1.52%)
Apr 29, 2004	15.16	15.20	13.90	14.31	147,793	-0.72(-4.79%)
Apr 28, 2004	16.31	16.31	14.59	15.03	292,240	-1.17(-7.24%)
Apr 27, 2004	16.76	17.10	16.14	16.21	191,918	-0.50(-3.01%)
Apr 26, 2004	15.72	16.75	15.72	16.71	381,098	+1.44(+9.43%)
Apr 23, 2004	15.77	15.87	15.09	15.27	106,813	-0.50(-3.19%)
Apr 22, 2004	15.43	15.77	15.08	15.77	111,783	+0.32(+2.04%)
Apr 21, 2004	15.48	15.48	14.68	15.46	88,655	+0.11(+0.71%)
Apr 20, 2004	15.76	15.77	15.28	15.35	90,076	-0.32(-2.01%)
Apr 19, 2004	15.28	15.72	15.20	15.66	73,643	+0.23(+1.47%)
Apr 16, 2004	15.18	15.67	14.89	15.44	90,380	+0.35(+2.35%)
Apr 15, 2004	14.98	15.16	14.59	15.08	125,883	+0.49(+3.38%)
Apr 14, 2004	14.00	14.61	13.21	14.59	170,718	+0.34(+2.35%)
Apr 13, 2004	14.77	14.77	13.85	14.26	95,350	-0.39(-2.69%)
Apr 12, 2004	14.74	14.80	14.54	14.65	102,248	-0.11(-0.73%)
Apr 08, 2004	15.04	15.08	14.69	14.76	79,932	-0.28(-1.84%)
Apr 07, 2004	15.13	15.18	14.72	15.03	65,934	-0.09(-0.59%)
Apr 06, 2004	15.36	15.36	15.00	15.12	84,497	-0.21(-1.35%)
Apr 05, 2004	15.07	15.37	15.00	15.33	149,213	+0.16(+1.04%)
Apr 02, 2004	14.95	15.28	14.80	15.17	127,607	+0.33(+2.19%)
Apr 01, 2004	14.79	14.98	14.54	14.85	141,606	+0.16(+1.07%)
Mar 31, 2004	15.03	15.18	14.65	14.69	156,111	-0.10(-0.67%)
Mar 30, 2004	14.89	14.89	14.60	14.79	158,748	+0.00(+0.00%)
Mar 29, 2004	14.39	14.79	14.39	14.79	189,281	+0.30(+2.04%)
Mar 26, 2004	14.54	14.59	14.35	14.49	112,899	+0.22(+1.52%)
Mar 25, 2004	14.20	14.44	13.89	14.27	167,472	+0.15(+1.05%)
Mar 24, 2004	14.34	14.39	14.00	14.13	60,152	-0.15(-1.04%)
Mar 23, 2004	14.74	14.74	14.01	14.27	120,507	-0.51(-3.47%)
Mar 22, 2004	15.13	15.80	14.51	14.79	264,953	-0.34(-2.22%)
Mar 19, 2004	15.48	15.97	15.03	15.12	147,692	-0.24(-1.54%)
Mar 18, 2004	14.87	15.67	14.49	15.36	107,523	+0.49(+3.32%)
Mar 17, 2004	14.79	15.03	14.69	14.87	101,031	+0.09(+0.60%)
Mar 16, 2004	14.79	14.91	14.16	14.78	76,787	-0.01(-0.07%)
Mar 15, 2004	15.23	15.28	14.64	14.79	92,409	-0.04(-0.27%)
Mar 12, 2004	13.88	14.99	13.85	14.83	121,927	+1.04(+7.51%)
Mar 11, 2004	13.65	13.89	13.51	13.79	250,042	+0.14(+1.01%)
Mar 10, 2004	13.74	13.88	13.60	13.65	107,827	-0.10(-0.72%)
Mar 09, 2004	13.84	13.84	13.54	13.75	111,783	-0.09(-0.64%)
Mar 08, 2004	14.05	14.10	13.51	13.84	164,835	-0.14(-0.99%)
Mar 05, 2004	13.80	14.29	13.70	13.98	72,223	-0.17(-1.18%)
Mar 04, 2004	13.68	14.15	13.67	14.15	167,472	+0.47(+3.46%)
Mar 03, 2004	13.61	13.88	13.51	13.67	222,248	+0.06(+0.43%)
Mar 02, 2004	12.99	13.65	12.91	13.61	91,597	+0.67(+5.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.