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, 2018 10.21 10.36 10.17 10.18 219,332 +0.11(+1.09%)
Oct 30, 2018 9.860 10.13 9.860 10.07 311,963 +0.20(+2.03%)
Oct 29, 2018 10.37 10.43 9.760 9.870 300,853 -0.33(-3.24%)
Oct 26, 2018 10.04 10.42 9.980 10.20 233,900 +0.05(+0.49%)
Oct 25, 2018 10.10 10.19 9.780 10.15 403,866 +0.13(+1.30%)
Oct 24, 2018 10.52 10.57 10.00 10.02 312,180 -0.49(-4.66%)
Oct 23, 2018 10.68 10.76 10.42 10.51 167,214 -0.33(-3.04%)
Oct 22, 2018 10.52 10.88 10.47 10.84 359,876 +0.38(+3.63%)
Oct 19, 2018 10.52 10.66 10.35 10.46 235,000 -0.05(-0.48%)
Oct 18, 2018 10.81 10.88 10.50 10.51 220,417 -0.38(-3.49%)
Oct 17, 2018 11.24 11.24 10.89 10.89 216,919 -0.36(-3.20%)
Oct 16, 2018 10.88 11.25 10.70 11.25 302,610 +0.45(+4.17%)
Oct 15, 2018 10.68 10.83 10.57 10.80 183,577 +0.11(+1.03%)
Oct 12, 2018 10.83 10.88 10.50 10.69 413,600 +0.04(+0.38%)
Oct 11, 2018 10.62 10.75 10.50 10.65 358,577 -0.06(-0.56%)
Oct 10, 2018 10.91 11.00 10.66 10.71 559,107 -0.20(-1.83%)
Oct 09, 2018 10.94 11.06 10.71 10.91 440,364 -0.10(-0.91%)
Oct 08, 2018 11.29 11.30 10.85 11.01 279,951 -0.25(-2.22%)
Oct 05, 2018 11.39 11.49 11.19 11.26 766,800 -0.11(-0.97%)
Oct 04, 2018 11.71 11.71 11.32 11.37 496,048 -0.34(-2.90%)
Oct 03, 2018 11.43 11.79 11.34 11.71 429,925 +0.36(+3.17%)
Oct 02, 2018 11.12 11.38 11.12 11.35 414,544 +0.26(+2.34%)
Oct 01, 2018 11.30 11.35 10.98 11.09 392,468 -0.16(-1.42%)
Sep 28, 2018 11.15 11.35 11.10 11.25 152,000 +0.10(+0.90%)
Sep 27, 2018 11.15 11.35 11.10 11.15 204,587 +0.10(+0.90%)
Sep 26, 2018 11.20 11.35 11.00 11.05 240,806 -0.20(-1.78%)
Sep 25, 2018 11.10 11.32 11.05 11.25 124,343 +0.20(+1.81%)
Sep 24, 2018 11.35 11.35 10.81 11.05 349,425 -0.30(-2.64%)
Sep 21, 2018 11.10 11.55 11.10 11.35 1,098,600 +0.25(+2.25%)
Sep 20, 2018 11.20 11.30 11.00 11.10 277,778 -0.05(-0.45%)
Sep 19, 2018 10.85 11.25 10.85 11.15 263,058 +0.30(+2.76%)
Sep 18, 2018 10.80 11.00 10.60 10.85 412,011 +0.05(+0.46%)
Sep 17, 2018 10.70 10.95 10.57 10.80 909,578 +0.15(+1.41%)
Sep 14, 2018 10.50 10.75 10.40 10.65 248,000 +0.10(+0.95%)
Sep 13, 2018 10.85 11.00 10.50 10.55 278,076 -0.30(-2.76%)
Sep 12, 2018 10.75 10.95 10.70 10.85 240,967 +0.05(+0.46%)
Sep 11, 2018 10.90 11.05 10.80 10.80 190,282 -0.05(-0.46%)
Sep 10, 2018 10.75 10.95 10.74 10.85 271,142 +0.10(+0.93%)
Sep 07, 2018 11.15 11.15 10.75 10.75 292,400 -0.40(-3.59%)
Sep 06, 2018 11.40 11.50 11.05 11.15 290,880 -0.20(-1.76%)
Sep 05, 2018 11.60 11.65 11.35 11.35 206,914 -0.25(-2.16%)
Sep 04, 2018 12.10 12.10 11.53 11.60 390,234 -0.55(-4.53%)
Aug 31, 2018 12.15 12.15 12.15 0 -0.10(-0.82%)
Aug 30, 2018 12.50 12.55 12.15 12.25 246,367 -0.25(-2.00%)
Aug 29, 2018 12.55 12.62 12.40 12.50 185,761 -0.05(-0.40%)
Aug 28, 2018 12.75 12.75 12.50 12.55 342,337 -0.15(-1.18%)
Aug 27, 2018 13.20 13.35 12.45 12.70 1,103,619 -0.45(-3.42%)
Aug 24, 2018 12.85 13.20 12.73 13.15 416,900 +0.35(+2.73%)
Aug 23, 2018 12.85 12.95 12.72 12.80 240,173 -0.05(-0.39%)
Aug 22, 2018 13.05 13.10 12.75 12.85 254,188 -0.20(-1.53%)
Aug 21, 2018 13.05 13.10 12.90 13.05 424,642 +0.00(+0.00%)
Aug 20, 2018 13.25 13.25 12.95 13.05 240,850 -0.15(-1.14%)
Aug 17, 2018 12.85 13.20 12.75 13.20 463,300 +0.25(+1.93%)
Aug 16, 2018 13.55 13.55 12.68 12.95 589,670 -0.70(-5.13%)
Aug 15, 2018 13.85 13.93 13.55 13.65 286,665 -0.30(-2.15%)
Aug 14, 2018 14.00 14.22 13.90 13.95 225,942 +0.00(+0.00%)
Aug 13, 2018 13.95 14.05 13.75 13.95 234,825 +0.05(+0.36%)
Aug 10, 2018 13.90 14.05 13.65 13.90 360,900 -0.05(-0.36%)
Aug 09, 2018 13.85 14.22 13.75 13.95 825,754 +0.15(+1.09%)
Aug 08, 2018 13.60 13.90 13.47 13.80 608,141 +0.25(+1.85%)
Aug 07, 2018 13.45 13.60 13.40 13.55 305,566 +0.05(+0.37%)
Aug 06, 2018 13.25 13.55 13.05 13.50 619,624 +0.30(+2.27%)
Aug 03, 2018 12.30 13.65 12.05 13.20 1,269,800 +1.25(+10.46%)
Aug 02, 2018 11.85 12.00 11.80 11.95 521,716 +0.00(+0.00%)
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.