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 (%)
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%)
Nov 01, 2013 18.31 18.61 18.13 18.44 186,482 +0.12(+0.66%)
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%)
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.