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 (%)
Oct 31, 2013 18.31 18.45 18.18 18.32 205,507 +0.05(+0.27%)
Oct 30, 2013 18.47 18.61 18.05 18.27 220,407 -0.23(-1.24%)
Oct 29, 2013 18.43 18.66 18.36 18.50 165,360 +0.14(+0.76%)
Oct 28, 2013 18.37 18.64 18.30 18.36 280,665 +0.03(+0.16%)
Oct 25, 2013 18.52 18.57 18.29 18.33 199,086 -0.22(-1.19%)
Oct 24, 2013 18.47 18.65 18.43 18.55 232,402 +0.08(+0.43%)
Oct 23, 2013 18.48 18.53 18.13 18.47 332,514 -0.04(-0.22%)
Oct 22, 2013 18.64 18.71 18.39 18.51 313,753 -0.12(-0.64%)
Oct 21, 2013 19.10 19.21 18.59 18.63 402,397 -0.49(-2.56%)
Oct 18, 2013 19.34 19.39 18.98 19.12 572,084 -0.04(-0.21%)
Oct 17, 2013 18.78 19.50 18.69 19.16 319,772 +0.28(+1.48%)
Oct 16, 2013 19.33 19.34 18.85 18.88 420,615 -0.34(-1.77%)
Oct 15, 2013 19.67 19.67 18.81 19.22 304,596 -0.54(-2.73%)
Oct 14, 2013 19.72 20.09 19.63 19.76 165,497 +0.00(+0.00%)
Oct 11, 2013 19.24 19.82 19.24 19.76 268,342 +0.43(+2.22%)
Oct 10, 2013 19.67 19.86 19.31 19.33 394,892 -0.15(-0.77%)
Oct 09, 2013 19.59 19.59 19.04 19.48 368,040 -0.11(-0.56%)
Oct 08, 2013 20.07 20.07 19.39 19.59 545,731 -0.42(-2.10%)
Oct 07, 2013 19.99 20.14 19.74 20.01 319,644 -0.14(-0.69%)
Oct 04, 2013 20.24 20.30 20.05 20.15 222,603 +0.02(+0.10%)
Oct 03, 2013 20.45 20.49 20.00 20.13 241,795 -0.37(-1.80%)
Oct 02, 2013 20.77 20.90 20.49 20.50 184,932 -0.37(-1.77%)
Oct 01, 2013 20.97 20.99 20.64 20.87 268,012 +0.01(+0.05%)
Sep 27, 2013 20.79 20.95 20.71 20.86 191,216 -0.08(-0.38%)
Sep 26, 2013 20.91 20.99 20.71 20.94 271,843 +0.11(+0.53%)
Sep 25, 2013 20.59 20.93 20.54 20.83 235,200 +0.20(+0.97%)
Sep 24, 2013 20.62 20.90 20.23 20.63 173,384 -0.02(-0.10%)
Sep 23, 2013 20.68 20.71 20.18 20.65 264,624 -0.05(-0.24%)
Sep 20, 2013 21.00 21.00 20.47 20.70 458,331 -0.27(-1.29%)
Sep 19, 2013 20.87 21.00 20.69 20.97 234,832 +0.07(+0.33%)
Sep 18, 2013 20.91 21.11 20.48 20.90 329,006 -0.01(-0.05%)
Sep 17, 2013 20.63 21.17 20.53 20.91 676,236 +0.25(+1.21%)
Sep 16, 2013 20.77 20.77 20.20 20.66 260,720 -0.02(-0.10%)
Sep 13, 2013 20.48 20.99 20.48 20.68 188,369 +0.31(+1.52%)
Sep 12, 2013 20.58 20.66 20.16 20.37 173,637 -0.24(-1.16%)
Sep 11, 2013 20.52 20.68 20.29 20.61 118,417 +0.01(+0.05%)
Sep 10, 2013 20.44 20.88 20.17 20.60 203,836 +0.20(+0.98%)
Sep 09, 2013 19.73 20.48 19.69 20.40 190,551 +0.72(+3.66%)
Sep 06, 2013 19.77 19.87 19.25 19.68 350,891 -0.04(-0.20%)
Sep 05, 2013 19.36 19.77 19.36 19.72 264,290 +0.34(+1.75%)
Sep 04, 2013 19.25 19.44 19.16 19.38 199,256 +0.13(+0.68%)
Sep 03, 2013 19.25 19.55 19.15 19.25 196,538 +0.12(+0.63%)
Aug 30, 2013 19.08 19.23 18.90 19.13 187,073 +0.02(+0.10%)
Aug 29, 2013 18.95 19.13 18.90 19.11 117,860 +0.13(+0.68%)
Aug 28, 2013 18.87 19.00 18.72 18.98 147,079 +0.09(+0.48%)
Aug 27, 2013 19.07 19.26 18.78 18.89 340,937 -0.31(-1.61%)
Aug 26, 2013 19.23 19.43 19.05 19.20 126,255 -0.05(-0.26%)
Aug 23, 2013 18.43 19.34 18.43 19.25 345,908 +0.80(+4.34%)
Aug 22, 2013 19.25 19.44 18.38 18.45 242,862 -0.81(-4.21%)
Aug 21, 2013 19.33 19.43 18.99 19.26 149,850 -0.15(-0.77%)
Aug 20, 2013 19.23 19.43 19.13 19.41 148,685 +0.25(+1.30%)
Aug 19, 2013 19.08 19.17 19.00 19.16 125,307 +0.06(+0.31%)
Aug 16, 2013 19.22 19.22 18.93 19.10 192,858 -0.22(-1.14%)
Aug 15, 2013 19.61 19.66 19.12 19.32 179,989 -0.48(-2.42%)
Aug 14, 2013 20.19 20.19 19.78 19.80 184,759 -0.45(-2.22%)
Aug 13, 2013 20.41 20.44 20.12 20.25 134,493 -0.08(-0.39%)
Aug 12, 2013 20.12 20.34 19.77 20.33 223,039 +0.21(+1.04%)
Aug 09, 2013 20.30 20.39 19.84 20.12 184,987 -0.13(-0.64%)
Aug 08, 2013 18.90 20.43 18.74 20.25 2,084,167 +0.80(+4.11%)
Aug 07, 2013 19.67 19.73 19.23 19.45 85,214 -0.31(-1.57%)
Aug 06, 2013 20.34 20.34 19.65 19.76 123,301 -0.64(-3.14%)
Aug 05, 2013 20.07 20.40 19.88 20.40 266,804 +0.34(+1.69%)
Aug 02, 2013 20.07 20.32 19.91 20.06 180,705 -0.04(-0.20%)
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.