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 (%)
Jun 29, 2012 12.93 13.00 12.61 12.73 127,166 +0.02(+0.16%)
Jun 28, 2012 12.96 12.97 12.58 12.71 53,556 -0.37(-2.83%)
Jun 27, 2012 12.98 13.33 12.98 13.08 124,687 +0.08(+0.62%)
Jun 26, 2012 12.77 13.00 12.69 13.00 204,709 +0.23(+1.80%)
Jun 25, 2012 12.72 12.98 12.61 12.77 78,826 -0.14(-1.08%)
Jun 22, 2012 12.78 12.98 12.67 12.91 489,753 +0.16(+1.25%)
Jun 21, 2012 12.47 12.77 12.40 12.75 426,576 +0.22(+1.76%)
Jun 20, 2012 12.69 12.69 12.45 12.53 115,962 -0.10(-0.79%)
Jun 19, 2012 12.68 12.77 12.63 12.63 123,640 -0.02(-0.16%)
Jun 18, 2012 12.50 12.76 12.22 12.65 406,937 +0.10(+0.80%)
Jun 15, 2012 12.94 12.94 12.49 12.55 288,807 -0.40(-3.09%)
Jun 14, 2012 12.81 13.08 12.74 12.95 78,745 +0.05(+0.39%)
Jun 13, 2012 13.20 13.20 12.87 12.90 115,673 -0.34(-2.57%)
Jun 12, 2012 13.47 13.47 13.15 13.24 75,528 -0.16(-1.19%)
Jun 11, 2012 14.04 14.04 13.38 13.40 423,623 -0.51(-3.67%)
Jun 08, 2012 13.75 14.00 13.68 13.91 117,569 +0.12(+0.87%)
Jun 07, 2012 14.05 14.05 13.78 13.79 139,124 -0.07(-0.51%)
Jun 06, 2012 13.57 14.00 13.48 13.86 124,610 +0.35(+2.59%)
Jun 05, 2012 13.70 14.02 13.51 13.51 241,731 -0.29(-2.10%)
Jun 04, 2012 13.86 13.87 13.48 13.80 120,091 -0.05(-0.36%)
Jun 01, 2012 13.51 13.95 13.33 13.85 182,617 -0.02(-0.14%)
May 31, 2012 13.63 14.03 13.47 13.87 935,539 +0.16(+1.17%)
May 30, 2012 13.84 13.95 13.66 13.71 362,825 -0.40(-2.83%)
May 29, 2012 14.12 14.48 13.91 14.11 203,472 +0.10(+0.71%)
May 25, 2012 14.01 14.20 13.89 14.01 63,057 -0.04(-0.28%)
May 24, 2012 14.32 14.40 13.74 14.05 200,266 -0.25(-1.75%)
May 23, 2012 14.14 14.34 13.79 14.30 631,667 +0.04(+0.28%)
May 22, 2012 14.24 14.40 14.15 14.26 142,066 +0.00(+0.00%)
May 21, 2012 13.52 14.27 13.51 14.26 258,344 +0.81(+6.02%)
May 18, 2012 13.35 13.82 13.10 13.45 297,108 +0.10(+0.75%)
May 17, 2012 14.58 14.58 13.28 13.35 902,667 -1.18(-8.12%)
May 16, 2012 15.51 15.51 14.51 14.53 395,450 -0.23(-1.56%)
May 15, 2012 14.60 15.11 14.42 14.76 527,811 +0.31(+2.15%)
May 14, 2012 14.39 14.52 14.16 14.45 196,647 -0.06(-0.41%)
May 11, 2012 13.98 14.70 13.87 14.51 186,255 +0.48(+3.42%)
May 10, 2012 14.09 14.25 13.78 14.03 176,983 -0.01(-0.07%)
May 09, 2012 14.11 14.11 13.47 14.04 203,682 -0.25(-1.75%)
May 08, 2012 13.22 14.63 13.00 14.29 1,853,948 -1.98(-12.17%)
May 07, 2012 16.11 16.63 15.99 16.27 66,623 +0.08(+0.49%)
May 04, 2012 16.65 16.70 16.14 16.19 77,205 -0.51(-3.05%)
May 03, 2012 16.68 16.93 16.50 16.70 192,474 -0.03(-0.18%)
May 02, 2012 15.75 16.76 15.66 16.73 164,544 +0.89(+5.62%)
May 01, 2012 15.77 16.20 15.62 15.84 83,323 +0.05(+0.32%)
Apr 30, 2012 15.56 16.15 15.46 15.79 102,091 +0.17(+1.09%)
Apr 27, 2012 15.42 15.63 15.21 15.62 41,902 +0.24(+1.56%)
Apr 26, 2012 15.02 15.61 14.88 15.38 57,750 +0.32(+2.12%)
Apr 25, 2012 15.14 15.27 14.81 15.06 52,259 +0.07(+0.47%)
Apr 24, 2012 14.97 15.05 14.90 14.99 52,886 +0.02(+0.13%)
Apr 23, 2012 15.11 15.11 14.64 14.97 64,806 -0.32(-2.09%)
Apr 20, 2012 15.33 15.65 15.18 15.29 96,343 +0.11(+0.72%)
Apr 19, 2012 15.23 15.31 14.98 15.18 45,061 -0.03(-0.20%)
Apr 18, 2012 15.73 15.79 15.17 15.21 54,589 -0.57(-3.61%)
Apr 17, 2012 15.39 15.90 15.39 15.78 51,461 +0.48(+3.14%)
Apr 16, 2012 15.54 15.64 14.96 15.30 92,647 -0.19(-1.23%)
Apr 13, 2012 15.36 15.74 15.15 15.49 87,134 +0.13(+0.85%)
Apr 12, 2012 15.35 15.53 15.31 15.36 58,093 -0.02(-0.13%)
Apr 11, 2012 14.91 15.61 14.91 15.38 148,590 +0.57(+3.85%)
Apr 10, 2012 14.86 14.88 14.60 14.81 1,196,290 -0.04(-0.27%)
Apr 09, 2012 14.72 14.97 14.43 14.85 79,205 -0.21(-1.39%)
Apr 05, 2012 15.32 15.32 14.99 15.06 147,574 -0.35(-2.27%)
Apr 04, 2012 15.57 15.59 15.37 15.41 106,184 -0.33(-2.10%)
Apr 03, 2012 16.00 16.00 15.69 15.74 85,774 -0.31(-1.93%)
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.