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, 2018 11.35 11.45 11.20 11.25 175,831 -0.05(-0.44%)
Jun 28, 2018 11.25 11.32 11.12 11.30 294,816 +0.05(+0.44%)
Jun 27, 2018 11.45 11.65 11.20 11.25 247,706 -0.20(-1.75%)
Jun 26, 2018 11.30 11.50 11.15 11.45 582,492 +0.20(+1.78%)
Jun 25, 2018 11.60 11.60 11.25 11.25 491,080 -0.35(-3.02%)
Jun 22, 2018 11.55 11.75 11.47 11.60 621,646 +0.05(+0.43%)
Jun 21, 2018 11.80 11.80 11.55 11.55 248,769 -0.25(-2.12%)
Jun 20, 2018 11.55 11.80 11.40 11.80 272,026 +0.25(+2.16%)
Jun 19, 2018 11.55 11.70 11.55 11.55 616,624 -0.15(-1.28%)
Jun 18, 2018 11.60 11.75 11.40 11.70 286,506 +0.10(+0.86%)
Jun 15, 2018 11.60 11.50 11.60 1,095,363 +0.10(+0.87%)
Jun 14, 2018 11.70 11.80 11.35 11.50 419,997 -0.20(-1.71%)
Jun 13, 2018 11.65 11.70 11.60 11.70 419,400 +0.05(+0.43%)
Jun 12, 2018 11.70 11.70 11.50 11.65 503,272 -0.05(-0.43%)
Jun 11, 2018 11.90 11.95 11.55 11.70 544,626 -0.25(-2.09%)
Jun 08, 2018 11.80 11.95 11.70 11.95 687,520 +0.20(+1.70%)
Jun 07, 2018 11.65 11.80 11.62 11.75 249,861 +0.10(+0.86%)
Jun 06, 2018 11.65 260,835 +0.10(+0.87%)
Jun 05, 2018 11.60 11.70 11.40 11.55 454,219 -0.05(-0.43%)
Jun 04, 2018 11.75 11.85 11.55 11.60 306,611 -0.10(-0.85%)
Jun 01, 2018 11.60 11.70 11.40 11.70 423,019 +0.20(+1.74%)
May 31, 2018 11.70 11.75 11.45 11.50 303,980 -0.15(-1.29%)
May 30, 2018 11.55 11.75 11.55 11.65 287,184 +0.10(+0.87%)
May 29, 2018 11.50 11.60 11.43 11.55 490,826 +0.00(+0.00%)
May 25, 2018 11.55 11.55 11.55 0 -0.05(-0.43%)
May 24, 2018 11.20 11.65 11.20 11.60 719,218 +0.35(+3.11%)
May 23, 2018 10.95 11.30 10.93 11.25 654,868 +0.25(+2.27%)
May 22, 2018 11.05 11.10 10.95 11.00 323,704 -0.05(-0.45%)
May 21, 2018 10.60 11.15 10.60 11.05 405,741 +0.45(+4.25%)
May 18, 2018 10.60 10.80 10.50 10.60 376,871 +0.05(+0.47%)
May 17, 2018 10.45 10.60 10.40 10.55 365,189 +0.15(+1.44%)
May 16, 2018 10.40 10.55 10.35 10.40 499,383 +0.05(+0.48%)
May 15, 2018 10.40 10.60 10.30 10.35 308,454 -0.15(-1.43%)
May 14, 2018 10.45 10.50 10.30 10.50 508,919 +0.10(+0.96%)
May 11, 2018 10.35 10.55 10.35 10.40 234,916 +0.00(+0.00%)
May 10, 2018 10.35 10.45 10.25 10.40 411,821 +0.05(+0.48%)
May 09, 2018 10.30 10.35 10.15 10.35 544,107 +0.10(+0.98%)
May 08, 2018 10.00 10.35 10.00 10.25 1,155,994 +0.30(+3.02%)
May 07, 2018 9.850 10.00 9.750 9.950 837,802 +0.15(+1.53%)
May 04, 2018 9.700 10.30 9.350 9.800 762,407 +0.45(+4.81%)
May 03, 2018 9.350 9.400 9.050 9.350 586,423 -0.10(-1.06%)
May 02, 2018 9.500 9.550 9.300 9.450 859,642 +0.05(+0.53%)
May 01, 2018 9.850 9.850 9.100 9.400 1,320,588 -0.70(-6.93%)
Apr 30, 2018 10.00 10.20 9.930 10.10 785,996 +0.20(+2.02%)
Apr 27, 2018 10.70 10.78 9.750 9.900 2,075,786 -0.75(-7.04%)
Apr 26, 2018 10.95 11.00 10.60 10.65 427,246 -0.25(-2.29%)
Apr 25, 2018 10.95 10.95 10.65 10.90 501,858 -0.10(-0.91%)
Apr 24, 2018 10.95 11.20 10.85 11.00 681,627 +0.10(+0.92%)
Apr 23, 2018 10.95 11.00 10.82 10.90 433,029 +0.00(+0.00%)
Apr 20, 2018 11.05 11.10 10.78 10.90 301,552 -0.15(-1.36%)
Apr 19, 2018 10.85 11.10 10.85 11.05 411,048 +0.20(+1.84%)
Apr 18, 2018 10.75 11.00 10.70 10.85 527,967 +0.15(+1.40%)
Apr 17, 2018 10.70 10.75 10.60 10.70 660,979 +0.10(+0.94%)
Apr 16, 2018 10.45 10.64 10.34 10.60 332,524 +0.20(+1.92%)
Apr 13, 2018 10.40 10.50 10.15 10.40 625,790 +0.00(+0.00%)
Apr 12, 2018 10.50 10.53 10.40 10.40 367,749 +0.00(+0.00%)
Apr 11, 2018 10.35 10.47 10.30 10.40 273,287 -0.05(-0.48%)
Apr 10, 2018 10.35 10.50 10.26 10.45 594,251 +0.10(+0.97%)
Apr 09, 2018 10.60 10.65 10.28 10.35 366,747 -0.15(-1.43%)
Apr 06, 2018 10.65 10.75 10.40 10.50 611,993 -0.20(-1.87%)
Apr 05, 2018 10.65 10.80 10.50 10.70 431,391 +0.10(+0.94%)
Apr 04, 2018 10.35 10.65 10.26 10.60 535,387 +0.20(+1.92%)
Apr 03, 2018 10.30 10.50 10.23 10.40 302,851 +0.15(+1.46%)
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.