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 (%)
Sep 30, 2015 12.32 12.37 11.90 12.20 407,812 -0.01(-0.08%)
Sep 29, 2015 12.44 12.46 12.14 12.21 183,219 -0.22(-1.77%)
Sep 28, 2015 12.54 12.54 12.36 12.43 341,549 -0.13(-1.04%)
Sep 25, 2015 12.69 12.74 12.52 12.56 199,440 -0.06(-0.48%)
Sep 24, 2015 12.50 12.64 12.39 12.62 272,498 +0.10(+0.80%)
Sep 23, 2015 12.64 12.67 12.50 12.52 184,881 -0.06(-0.48%)
Sep 22, 2015 12.50 12.68 12.50 12.58 205,342 -0.04(-0.32%)
Sep 21, 2015 12.70 12.76 12.51 12.62 213,712 +0.02(+0.16%)
Sep 18, 2015 12.78 12.86 12.53 12.60 365,699 -0.32(-2.48%)
Sep 17, 2015 12.92 13.06 12.83 12.92 271,636 +0.00(+0.00%)
Sep 16, 2015 12.94 13.04 12.91 12.92 153,455 +0.01(+0.08%)
Sep 15, 2015 12.79 12.96 12.78 12.91 191,540 +0.13(+1.02%)
Sep 14, 2015 13.12 13.19 12.76 12.78 179,269 -0.34(-2.59%)
Sep 11, 2015 13.05 13.20 12.97 13.12 187,589 -0.02(-0.15%)
Sep 10, 2015 13.10 13.30 13.04 13.14 230,661 +0.04(+0.31%)
Sep 09, 2015 13.34 13.39 13.09 13.10 239,832 -0.13(-0.98%)
Sep 08, 2015 13.34 13.51 13.20 13.23 451,767 +0.06(+0.46%)
Sep 04, 2015 13.48 13.17 13.17 13.17 341,600 -0.52(-3.80%)
Sep 03, 2015 13.95 14.06 13.64 13.69 311,366 -0.26(-1.86%)
Sep 02, 2015 13.74 13.96 13.58 13.95 380,868 +0.38(+2.80%)
Sep 01, 2015 13.84 13.94 13.52 13.57 242,316 -0.47(-3.35%)
Aug 31, 2015 14.22 14.29 13.94 14.04 325,939 -0.26(-1.82%)
Aug 28, 2015 14.02 14.40 13.96 14.30 472,827 +0.22(+1.56%)
Aug 27, 2015 14.07 14.19 13.82 14.08 206,108 +0.15(+1.08%)
Aug 26, 2015 13.88 13.99 13.53 13.93 155,390 +0.32(+2.35%)
Aug 25, 2015 14.07 14.12 13.59 13.61 238,763 -0.05(-0.37%)
Aug 24, 2015 13.42 14.07 13.40 13.66 400,517 -0.64(-4.48%)
Aug 21, 2015 14.09 14.44 13.93 14.30 340,933 -0.02(-0.14%)
Aug 20, 2015 14.36 14.44 14.20 14.32 240,538 -0.18(-1.24%)
Aug 19, 2015 14.64 14.69 14.40 14.50 151,712 -0.28(-1.89%)
Aug 18, 2015 14.77 14.86 14.69 14.78 217,347 +0.04(+0.27%)
Aug 17, 2015 14.63 14.75 14.52 14.74 150,196 +0.04(+0.27%)
Aug 14, 2015 14.52 14.70 14.46 14.70 180,123 +0.18(+1.24%)
Aug 13, 2015 14.50 14.71 14.36 14.52 225,883 +0.02(+0.14%)
Aug 12, 2015 14.41 14.54 14.28 14.50 221,787 -0.04(-0.28%)
Aug 11, 2015 14.38 14.55 14.27 14.54 299,324 +0.04(+0.28%)
Aug 10, 2015 13.69 14.56 13.45 14.50 644,164 +1.02(+7.57%)
Aug 07, 2015 13.20 13.97 12.37 13.48 1,140,514 -0.81(-5.67%)
Aug 06, 2015 14.39 14.43 14.21 14.29 316,619 -0.08(-0.56%)
Aug 05, 2015 14.44 14.58 14.24 14.37 390,071 -0.09(-0.62%)
Aug 04, 2015 14.53 14.70 14.37 14.46 103,155 -0.07(-0.48%)
Aug 03, 2015 14.39 14.66 14.36 14.53 259,927 +0.14(+0.97%)
Jul 31, 2015 14.55 14.70 14.35 14.39 399,737 -0.09(-0.62%)
Jul 30, 2015 14.57 14.64 14.42 14.48 338,232 -0.16(-1.09%)
Jul 29, 2015 14.64 14.76 14.53 14.64 279,068 +0.00(+0.00%)
Jul 28, 2015 14.05 14.66 14.03 14.64 201,525 +0.66(+4.72%)
Jul 27, 2015 14.10 14.23 13.92 13.98 220,973 -0.22(-1.55%)
Jul 24, 2015 14.34 14.46 14.11 14.20 186,576 -0.20(-1.39%)
Jul 23, 2015 14.66 14.80 14.37 14.40 143,176 -0.22(-1.50%)
Jul 22, 2015 14.97 15.12 14.59 14.62 371,179 -0.42(-2.79%)
Jul 21, 2015 15.25 15.40 15.01 15.04 157,762 -0.20(-1.31%)
Jul 20, 2015 15.33 15.41 15.12 15.24 220,667 -0.03(-0.20%)
Jul 17, 2015 15.00 15.27 14.95 15.27 155,590 +0.26(+1.73%)
Jul 16, 2015 14.97 15.16 14.93 15.01 188,056 +0.08(+0.54%)
Jul 15, 2015 15.43 15.46 14.91 14.93 221,776 -0.40(-2.61%)
Jul 14, 2015 15.56 15.61 15.28 15.33 158,394 -0.21(-1.35%)
Jul 13, 2015 15.26 15.56 15.21 15.54 225,241 +0.39(+2.57%)
Jul 10, 2015 14.93 15.17 14.82 15.15 162,041 +0.35(+2.36%)
Jul 09, 2015 14.87 15.00 14.77 14.80 180,493 +0.09(+0.61%)
Jul 08, 2015 14.84 14.92 14.52 14.71 127,930 -0.22(-1.47%)
Jul 07, 2015 15.02 15.12 14.64 14.93 227,697 -0.09(-0.60%)
Jul 06, 2015 14.85 15.07 14.78 15.02 224,902 +0.06(+0.40%)
Jul 02, 2015 15.13 14.96 14.96 14.96 141,000 -0.10(-0.66%)
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.