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 (%)
Apr 30, 2013 16.00 16.69 14.75 16.51 1,869,665 +1.74(+11.78%)
Apr 29, 2013 14.76 14.99 14.70 14.77 237,836 +0.02(+0.14%)
Apr 26, 2013 14.69 14.84 14.75 14.75 126,036 -0.02(-0.14%)
Apr 25, 2013 14.77 14.80 14.68 14.77 144,089 +0.00(+0.00%)
Apr 24, 2013 14.73 14.80 14.71 14.77 260,467 +0.02(+0.14%)
Apr 23, 2013 14.70 14.80 14.66 14.75 70,701 +0.13(+0.89%)
Apr 22, 2013 14.87 14.87 14.48 14.62 153,564 -0.19(-1.28%)
Apr 19, 2013 14.75 14.85 14.71 14.81 148,570 +0.05(+0.34%)
Apr 18, 2013 14.69 14.77 14.63 14.76 155,550 +0.14(+0.96%)
Apr 17, 2013 14.23 14.70 13.93 14.62 247,745 +0.03(+0.21%)
Apr 16, 2013 14.65 14.68 14.52 14.59 85,371 +0.03(+0.21%)
Apr 15, 2013 14.66 14.66 14.49 14.56 229,906 -0.20(-1.36%)
Apr 12, 2013 14.31 14.76 14.28 14.76 102,891 +0.16(+1.10%)
Apr 11, 2013 14.54 14.73 14.53 14.60 42,772 +0.08(+0.55%)
Apr 10, 2013 14.15 14.56 14.11 14.52 152,934 +0.37(+2.61%)
Apr 09, 2013 14.11 14.17 14.04 14.15 73,859 +0.04(+0.28%)
Apr 08, 2013 13.83 14.13 13.71 14.11 103,196 +0.18(+1.29%)
Apr 05, 2013 14.00 14.02 13.86 13.93 207,475 -0.11(-0.78%)
Apr 04, 2013 13.88 14.04 13.72 14.04 101,935 +0.14(+1.01%)
Apr 03, 2013 14.18 14.18 13.71 13.90 131,946 -0.30(-2.11%)
Apr 02, 2013 14.18 14.21 13.90 14.20 110,624 +0.12(+0.85%)
Apr 01, 2013 14.69 14.69 14.02 14.08 118,316 -0.64(-4.35%)
Mar 28, 2013 14.83 14.83 14.59 14.72 130,751 -0.06(-0.41%)
Mar 27, 2013 14.59 14.81 14.45 14.78 93,021 +0.16(+1.09%)
Mar 26, 2013 14.52 14.63 14.35 14.62 54,164 +0.12(+0.83%)
Mar 25, 2013 14.54 14.59 14.42 14.50 92,849 +0.00(+0.00%)
Mar 22, 2013 14.31 14.54 14.27 14.50 98,388 +0.19(+1.33%)
Mar 21, 2013 14.57 14.81 14.29 14.31 132,584 -0.29(-1.99%)
Mar 20, 2013 14.87 15.02 14.53 14.60 164,972 -0.26(-1.75%)
Mar 19, 2013 14.73 15.09 14.71 14.86 194,706 +0.11(+0.75%)
Mar 18, 2013 14.80 14.80 14.58 14.75 107,420 -0.14(-0.94%)
Mar 15, 2013 14.84 15.16 14.81 14.89 202,844 +0.05(+0.34%)
Mar 14, 2013 14.61 14.90 14.54 14.84 129,627 +0.25(+1.71%)
Mar 13, 2013 14.34 14.65 14.33 14.59 389,911 +0.21(+1.46%)
Mar 12, 2013 13.70 14.45 13.69 14.38 358,538 +0.67(+4.89%)
Mar 11, 2013 13.65 13.71 13.60 13.71 138,003 +0.01(+0.07%)
Mar 08, 2013 13.71 13.78 13.56 13.70 247,151 +0.06(+0.44%)
Mar 07, 2013 13.59 13.72 13.57 13.64 126,440 +0.01(+0.07%)
Mar 06, 2013 13.64 13.69 13.59 13.63 147,781 +0.04(+0.29%)
Mar 05, 2013 13.62 13.70 13.56 13.59 123,969 -0.01(-0.07%)
Mar 04, 2013 13.63 13.73 13.59 13.60 142,726 -0.10(-0.73%)
Mar 01, 2013 13.57 13.70 13.49 13.70 61,915 +0.10(+0.74%)
Feb 28, 2013 13.57 13.73 13.39 13.60 105,110 +0.05(+0.37%)
Feb 27, 2013 13.64 13.70 13.53 13.55 90,630 -0.07(-0.51%)
Feb 26, 2013 13.62 13.69 13.45 13.62 69,650 +0.02(+0.15%)
Feb 22, 2013 13.55 13.69 13.48 13.60 70,519 +0.09(+0.67%)
Feb 21, 2013 13.53 13.59 13.45 13.51 100,094 -0.05(-0.37%)
Feb 20, 2013 13.57 13.75 13.51 13.56 98,987 +0.01(+0.07%)
Feb 19, 2013 13.74 13.74 13.43 13.55 50,627 -0.21(-1.53%)
Feb 15, 2013 13.81 14.00 13.65 13.76 88,999 +0.01(+0.07%)
Feb 14, 2013 13.63 13.88 13.63 13.75 27,559 +0.13(+0.95%)
Feb 13, 2013 13.82 13.82 13.51 13.62 40,768 -0.17(-1.23%)
Feb 12, 2013 13.93 13.93 13.60 13.79 65,013 -0.16(-1.15%)
Feb 11, 2013 13.95 14.04 13.87 13.95 47,276 +0.00(+0.00%)
Feb 08, 2013 13.84 13.97 13.82 13.95 67,311 +0.10(+0.72%)
Feb 07, 2013 13.87 13.95 13.77 13.85 77,019 -0.04(-0.29%)
Feb 06, 2013 13.53 13.95 13.47 13.89 201,510 +0.30(+2.21%)
Feb 04, 2013 13.97 13.97 13.39 13.59 358,446 -0.49(-3.48%)
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.