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 (%)
May 31, 2016 14.31 14.36 14.06 14.09 404,217 -0.17(-1.19%)
May 27, 2016 14.36 14.26 14.26 14.26 187,400 -0.06(-0.42%)
May 26, 2016 14.49 14.55 14.28 14.32 271,449 -0.08(-0.56%)
May 25, 2016 14.38 14.50 14.31 14.40 468,623 +0.16(+1.12%)
May 24, 2016 14.43 14.53 14.18 14.24 529,968 -0.19(-1.32%)
May 23, 2016 14.42 14.46 14.04 14.43 438,135 -0.05(-0.35%)
May 20, 2016 14.14 14.50 14.08 14.48 651,081 +0.35(+2.48%)
May 19, 2016 14.08 14.28 13.95 14.13 431,551 +0.00(+0.00%)
May 18, 2016 14.16 14.31 14.02 14.13 265,098 -0.05(-0.35%)
May 17, 2016 14.29 14.53 14.08 14.18 307,453 -0.11(-0.77%)
May 16, 2016 14.16 14.49 14.04 14.29 397,333 +0.13(+0.92%)
May 13, 2016 14.15 14.42 14.09 14.16 277,394 +0.09(+0.64%)
May 12, 2016 14.17 14.32 13.85 14.07 356,624 -0.02(-0.14%)
May 11, 2016 14.24 14.32 13.94 14.09 346,756 -0.19(-1.33%)
May 10, 2016 14.01 14.43 13.85 14.28 492,860 +0.41(+2.96%)
May 09, 2016 14.28 14.35 13.64 13.87 324,663 -0.42(-2.94%)
May 06, 2016 13.75 14.31 13.69 14.29 704,953 -0.04(-0.28%)
May 05, 2016 14.17 14.40 13.88 14.33 548,657 +0.18(+1.27%)
May 04, 2016 14.21 14.25 13.93 14.15 320,558 -0.18(-1.26%)
May 03, 2016 14.32 14.47 13.93 14.33 275,763 -0.14(-0.97%)
May 02, 2016 14.43 14.56 14.20 14.47 380,454 +0.04(+0.28%)
Apr 29, 2016 14.43 14.53 14.29 14.43 391,954 -0.04(-0.28%)
Apr 28, 2016 14.59 14.86 14.45 14.47 211,108 -0.23(-1.56%)
Apr 27, 2016 14.82 14.96 14.63 14.70 254,674 -0.15(-1.01%)
Apr 26, 2016 14.59 14.95 14.47 14.85 362,443 +0.27(+1.85%)
Apr 25, 2016 14.84 14.84 14.44 14.58 205,081 -0.21(-1.42%)
Apr 22, 2016 14.78 14.87 14.63 14.79 212,774 -0.02(-0.14%)
Apr 21, 2016 14.92 15.03 14.71 14.81 304,028 -0.09(-0.60%)
Apr 20, 2016 14.95 15.07 14.88 14.90 320,947 -0.10(-0.67%)
Apr 19, 2016 14.85 15.07 14.79 15.00 287,305 +0.18(+1.21%)
Apr 18, 2016 14.69 14.91 14.62 14.82 237,590 +0.12(+0.82%)
Apr 15, 2016 14.83 14.83 14.64 14.70 240,723 -0.14(-0.94%)
Apr 14, 2016 14.84 14.97 14.68 14.84 197,506 +0.05(+0.34%)
Apr 13, 2016 14.46 14.80 14.44 14.79 303,494 +0.37(+2.57%)
Apr 12, 2016 14.62 14.70 14.41 14.42 328,842 -0.21(-1.44%)
Apr 11, 2016 14.56 14.73 14.42 14.63 319,759 +0.13(+0.90%)
Apr 08, 2016 14.43 14.60 14.43 14.50 339,436 +0.17(+1.19%)
Apr 07, 2016 14.32 14.35 14.13 14.33 386,483 -0.09(-0.62%)
Apr 06, 2016 14.42 14.50 14.18 14.42 230,267 -0.03(-0.21%)
Apr 05, 2016 14.30 14.50 14.22 14.45 324,467 +0.07(+0.49%)
Apr 04, 2016 14.58 14.58 14.18 14.38 560,837 -0.10(-0.69%)
Apr 01, 2016 14.28 14.54 14.02 14.48 278,634 +0.09(+0.63%)
Mar 31, 2016 14.38 14.46 14.34 14.39 337,017 +0.02(+0.14%)
Mar 30, 2016 14.18 14.41 14.14 14.37 289,769 +0.22(+1.55%)
Mar 29, 2016 13.93 14.22 13.81 14.15 702,810 +0.19(+1.36%)
Mar 28, 2016 14.08 14.08 13.84 13.96 268,336 -0.04(-0.29%)
Mar 24, 2016 14.09 14.00 14.00 14.00 387,800 -0.18(-1.27%)
Mar 23, 2016 14.27 14.30 13.95 14.18 350,575 -0.04(-0.28%)
Mar 22, 2016 14.32 14.43 14.09 14.22 241,111 -0.19(-1.32%)
Mar 21, 2016 14.21 14.55 14.16 14.41 352,847 +0.18(+1.26%)
Mar 18, 2016 14.02 14.28 13.96 14.23 682,229 +0.29(+2.08%)
Mar 17, 2016 13.72 14.08 13.72 13.94 351,967 +0.23(+1.68%)
Mar 16, 2016 13.38 13.73 13.32 13.71 411,970 +0.26(+1.93%)
Mar 15, 2016 13.40 13.54 13.26 13.45 395,833 -0.05(-0.37%)
Mar 14, 2016 13.50 13.50 13.26 13.50 432,735 -0.19(-1.39%)
Mar 11, 2016 13.48 13.74 13.39 13.69 459,302 +0.36(+2.70%)
Mar 10, 2016 13.72 13.75 13.22 13.33 587,307 -0.38(-2.77%)
Mar 09, 2016 13.38 13.73 13.35 13.71 369,737 +0.38(+2.85%)
Mar 08, 2016 13.47 13.55 13.28 13.33 309,875 -0.26(-1.91%)
Mar 07, 2016 13.35 13.61 13.17 13.59 252,762 +0.21(+1.57%)
Mar 04, 2016 13.36 13.53 13.27 13.38 329,280 +0.02(+0.15%)
Mar 03, 2016 13.28 13.50 13.19 13.36 213,779 +0.07(+0.53%)
Mar 02, 2016 12.95 13.30 12.88 13.29 375,376 +0.31(+2.39%)
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.