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 (%)
Jan 31, 2014 21.04 22.58 21.04 22.35 1,927,033 +0.95(+4.44%)
Jan 30, 2014 21.60 21.68 21.36 21.40 321,827 -0.09(-0.42%)
Jan 29, 2014 21.81 21.85 21.16 21.49 236,858 -0.54(-2.45%)
Jan 28, 2014 21.92 22.03 21.74 22.03 267,173 +0.17(+0.78%)
Jan 27, 2014 22.08 22.08 21.73 21.86 295,642 -0.13(-0.59%)
Jan 24, 2014 21.88 22.06 21.88 21.99 293,359 -0.09(-0.41%)
Jan 23, 2014 22.01 22.14 21.83 22.08 199,087 +0.02(+0.09%)
Jan 22, 2014 21.96 22.10 21.86 22.06 194,270 +0.10(+0.46%)
Jan 21, 2014 22.11 22.11 21.87 21.96 190,730 +0.06(+0.27%)
Jan 17, 2014 21.99 21.90 21.90 21.90 100,300 -0.09(-0.41%)
Jan 16, 2014 21.83 22.00 21.57 21.99 145,646 +0.13(+0.59%)
Jan 15, 2014 21.69 21.95 21.70 21.86 133,071 +0.17(+0.78%)
Jan 14, 2014 21.51 21.73 21.32 21.69 103,469 +0.24(+1.12%)
Jan 13, 2014 21.92 21.99 21.31 21.45 184,584 -0.54(-2.46%)
Jan 10, 2014 21.68 22.02 21.49 21.99 405,883 +0.27(+1.24%)
Jan 09, 2014 21.79 21.84 21.33 21.72 297,711 +0.04(+0.18%)
Jan 08, 2014 22.31 22.32 21.59 21.68 652,163 -0.56(-2.52%)
Jan 07, 2014 22.19 22.59 22.02 22.24 388,117 +0.83(+3.88%)
Jan 06, 2014 21.64 21.75 21.17 21.41 158,899 -0.13(-0.60%)
Jan 03, 2014 21.67 21.74 21.32 21.54 144,606 -0.14(-0.65%)
Jan 02, 2014 21.92 21.92 21.39 21.68 173,788 -0.24(-1.09%)
Dec 31, 2013 21.93 21.92 21.92 21.92 150,900 -0.04(-0.18%)
Dec 30, 2013 21.90 22.03 21.74 21.96 297,821 +0.07(+0.32%)
Dec 27, 2013 22.00 22.00 21.79 21.89 94,834 -0.05(-0.23%)
Dec 26, 2013 22.00 22.03 21.77 21.94 171,120 -0.07(-0.32%)
Dec 24, 2013 22.00 22.10 21.85 22.01 114,411 +0.06(+0.27%)
Dec 23, 2013 22.30 22.30 21.91 21.95 248,616 -0.32(-1.44%)
Dec 20, 2013 20.93 22.27 20.85 22.27 1,129,770 +1.35(+6.45%)
Dec 19, 2013 20.88 20.95 20.83 20.92 819,206 +0.02(+0.10%)
Dec 18, 2013 20.91 21.05 20.70 20.90 621,383 +0.00(+0.00%)
Dec 17, 2013 20.98 21.00 20.79 20.90 1,214,100 -0.08(-0.38%)
Dec 16, 2013 20.50 20.98 20.42 20.98 208,083 +0.52(+2.54%)
Dec 13, 2013 20.59 20.68 20.41 20.46 176,421 -0.13(-0.63%)
Dec 12, 2013 20.14 20.66 19.77 20.59 287,857 +0.41(+2.03%)
Dec 11, 2013 20.59 20.59 19.95 20.18 252,655 -0.43(-2.09%)
Dec 10, 2013 20.77 20.89 20.57 20.61 241,536 -0.24(-1.15%)
Dec 09, 2013 20.86 20.92 20.55 20.85 217,056 -0.04(-0.19%)
Dec 06, 2013 20.55 20.91 20.47 20.89 235,945 +0.54(+2.65%)
Dec 05, 2013 20.27 20.39 20.14 20.35 109,185 +0.06(+0.30%)
Dec 04, 2013 20.30 20.50 20.10 20.29 157,986 -0.14(-0.69%)
Dec 03, 2013 20.46 20.70 20.25 20.43 168,770 -0.11(-0.54%)
Dec 02, 2013 20.84 20.91 20.32 20.54 163,701 -0.34(-1.63%)
Nov 29, 2013 21.00 21.00 20.68 20.88 81,876 -0.03(-0.14%)
Nov 27, 2013 20.85 20.92 20.69 20.91 795,855 +0.01(+0.05%)
Nov 26, 2013 20.97 20.97 20.79 20.90 489,413 -0.01(-0.05%)
Nov 25, 2013 20.50 20.96 20.25 20.91 450,661 +0.39(+1.90%)
Nov 22, 2013 20.50 20.56 19.50 20.52 322,960 +0.06(+0.29%)
Nov 21, 2013 19.85 20.49 19.74 20.46 346,259 +0.72(+3.65%)
Nov 20, 2013 19.76 19.84 19.56 19.74 187,486 +0.05(+0.25%)
Nov 19, 2013 19.77 19.95 19.65 19.69 262,241 -0.13(-0.66%)
Nov 18, 2013 19.64 19.82 19.32 19.82 187,003 +0.32(+1.64%)
Nov 15, 2013 19.37 19.50 19.21 19.50 76,212 +0.10(+0.52%)
Nov 14, 2013 19.49 19.59 19.25 19.40 235,432 +0.21(+1.09%)
Nov 12, 2013 19.13 19.29 19.00 19.19 59,221 +0.02(+0.10%)
Nov 11, 2013 18.94 19.18 18.81 19.17 154,326 +0.23(+1.21%)
Nov 08, 2013 18.68 19.05 18.61 18.94 255,175 +0.23(+1.23%)
Nov 07, 2013 19.02 19.04 18.58 18.71 157,260 -0.22(-1.16%)
Nov 06, 2013 18.85 19.01 18.71 18.93 216,811 +0.07(+0.37%)
Nov 05, 2013 18.40 18.89 18.27 18.86 231,222 +0.41(+2.22%)
Nov 04, 2013 18.53 18.74 18.38 18.45 235,395 +0.01(+0.05%)
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.