Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wesco Aircraft Holdings Inc (NY: WAIR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 14.85 15.00 14.65 14.75 357,957 +0.05(+0.34%)
Nov 29, 2016 15.05 15.10 14.65 14.70 447,559 -0.30(-2.00%)
Nov 28, 2016 15.00 15.30 14.80 15.00 478,714 +0.00(+0.00%)
Nov 25, 2016 14.65 15.00 14.50 15.00 134,415 +0.25(+1.69%)
Nov 23, 2016 14.75 14.75 14.75 0 +0.55(+3.87%)
Nov 22, 2016 14.05 14.40 13.85 14.20 811,551 +0.25(+1.79%)
Nov 21, 2016 14.05 14.20 13.85 13.95 479,106 +0.05(+0.36%)
Nov 18, 2016 14.00 14.35 13.85 13.90 653,209 -0.55(-3.81%)
Nov 17, 2016 14.50 14.70 14.35 14.45 531,290 +0.05(+0.35%)
Nov 16, 2016 14.50 14.55 14.30 14.40 708,635 -0.05(-0.35%)
Nov 15, 2016 14.65 14.85 14.38 14.45 533,178 -0.30(-2.03%)
Nov 14, 2016 14.45 15.00 14.40 14.75 956,592 +0.45(+3.15%)
Nov 11, 2016 13.65 14.70 13.55 14.30 1,128,703 +0.55(+4.00%)
Nov 10, 2016 13.80 13.90 13.70 13.75 576,357 +0.15(+1.10%)
Nov 09, 2016 13.15 13.60 13.10 13.60 672,576 +0.50(+3.82%)
Nov 08, 2016 13.00 13.35 12.97 13.10 749,547 +0.05(+0.38%)
Nov 07, 2016 12.95 13.25 12.95 13.05 401,198 +0.40(+3.16%)
Nov 04, 2016 12.65 13.00 12.55 12.65 258,203 +0.00(+0.00%)
Nov 03, 2016 12.45 12.80 12.38 12.65 531,309 +0.25(+2.02%)
Nov 02, 2016 12.55 12.65 12.25 12.40 513,647 -0.20(-1.59%)
Nov 01, 2016 12.85 12.95 12.50 12.60 419,960 -0.25(-1.95%)
Oct 31, 2016 12.80 12.90 12.75 12.85 207,601 +0.07(+0.55%)
Oct 28, 2016 12.64 12.86 12.58 12.78 158,042 +0.10(+0.79%)
Oct 27, 2016 12.76 12.90 12.65 12.68 174,212 -0.06(-0.47%)
Oct 26, 2016 12.66 12.86 12.59 12.74 198,370 +0.01(+0.08%)
Oct 25, 2016 12.71 12.76 12.66 12.73 192,615 +0.03(+0.24%)
Oct 24, 2016 12.68 12.83 12.56 12.70 379,411 +0.15(+1.20%)
Oct 21, 2016 12.71 12.73 12.50 12.55 258,508 -0.31(-2.41%)
Oct 20, 2016 12.87 12.89 12.60 12.86 496,347 -0.07(-0.54%)
Oct 19, 2016 12.81 13.08 12.80 12.93 307,049 +0.15(+1.17%)
Oct 18, 2016 12.81 12.88 12.67 12.78 301,283 +0.10(+0.79%)
Oct 17, 2016 12.54 12.75 12.50 12.68 205,244 +0.10(+0.79%)
Oct 14, 2016 12.62 12.89 12.57 12.58 245,798 +0.02(+0.16%)
Oct 13, 2016 12.84 12.85 12.47 12.56 458,356 -0.44(-3.38%)
Oct 12, 2016 13.09 13.18 12.94 13.00 157,710 -0.04(-0.31%)
Oct 11, 2016 13.32 13.36 12.95 13.04 281,811 -0.36(-2.69%)
Oct 10, 2016 13.57 13.75 13.39 13.40 172,760 -0.11(-0.81%)
Oct 07, 2016 13.69 14.03 13.28 13.51 483,928 -0.20(-1.46%)
Oct 06, 2016 13.84 13.84 13.63 13.71 388,779 -0.13(-0.94%)
Oct 05, 2016 13.53 13.94 13.45 13.84 163,308 +0.39(+2.90%)
Oct 04, 2016 13.44 13.62 13.31 13.45 370,102 -0.05(-0.37%)
Oct 03, 2016 13.43 13.51 13.32 13.50 172,731 +0.07(+0.52%)
Sep 30, 2016 13.49 13.51 13.27 13.43 338,091 +0.03(+0.22%)
Sep 29, 2016 13.48 13.63 13.39 13.40 173,690 -0.14(-1.03%)
Sep 28, 2016 13.53 13.56 13.35 13.54 217,885 +0.02(+0.15%)
Sep 27, 2016 13.46 13.62 13.43 13.52 242,332 +0.05(+0.37%)
Sep 26, 2016 13.43 13.59 13.26 13.47 535,560 -0.01(-0.07%)
Sep 23, 2016 13.34 13.51 13.34 13.48 450,103 -0.02(-0.15%)
Sep 22, 2016 13.21 13.50 13.21 13.50 273,523 +0.39(+2.97%)
Sep 21, 2016 12.88 13.17 12.74 13.11 324,518 -0.06(-0.46%)
Sep 20, 2016 13.37 13.43 13.15 13.17 155,202 -0.16(-1.20%)
Sep 19, 2016 13.21 13.43 13.16 13.33 162,345 +0.12(+0.91%)
Sep 16, 2016 13.50 13.50 13.11 13.21 410,058 -0.29(-2.15%)
Sep 15, 2016 13.47 13.58 13.44 13.50 157,216 -0.04(-0.30%)
Sep 14, 2016 13.71 13.72 13.45 13.54 206,390 -0.19(-1.38%)
Sep 13, 2016 14.33 14.33 13.60 13.73 228,987 -0.70(-4.85%)
Sep 12, 2016 14.15 14.45 14.10 14.43 352,447 +0.15(+1.05%)
Sep 09, 2016 14.22 14.31 14.09 14.28 536,496 -0.09(-0.63%)
Sep 08, 2016 14.23 14.48 14.22 14.37 261,106 +0.29(+2.06%)
Sep 07, 2016 13.77 14.11 13.77 14.08 406,150 +0.33(+2.40%)
Sep 06, 2016 13.75 13.79 13.70 13.75 194,726 -0.05(-0.36%)
Sep 02, 2016 13.73 13.80 13.80 13.80 347,100 +0.14(+1.02%)
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.