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 28, 2014 14.15 14.27 13.96 13.99 404,841 -0.16(-1.13%)
Nov 26, 2014 14.34 14.15 14.15 14.15 559,800 -0.14(-0.98%)
Nov 25, 2014 14.23 14.39 14.11 14.29 1,017,539 -0.02(-0.14%)
Nov 24, 2014 13.78 14.63 13.78 14.31 1,715,646 +0.33(+2.36%)
Nov 21, 2014 15.43 15.43 13.92 13.98 3,676,555 -3.16(-18.44%)
Nov 20, 2014 16.83 17.15 16.72 17.14 569,015 +0.27(+1.60%)
Nov 19, 2014 16.83 16.93 16.58 16.87 585,332 +0.00(+0.00%)
Nov 18, 2014 17.10 17.22 16.85 16.87 218,542 -0.23(-1.35%)
Nov 17, 2014 17.14 17.22 17.05 17.10 314,880 -0.04(-0.23%)
Nov 14, 2014 17.10 17.20 17.09 17.14 475,698 +0.06(+0.35%)
Nov 13, 2014 17.22 17.29 17.03 17.08 353,243 -0.10(-0.58%)
Nov 12, 2014 17.12 17.21 17.08 17.18 271,895 +0.04(+0.23%)
Nov 11, 2014 17.22 17.22 16.99 17.14 319,994 -0.06(-0.35%)
Nov 10, 2014 17.07 17.27 17.07 17.20 246,072 +0.10(+0.58%)
Nov 07, 2014 17.49 17.50 16.98 17.10 292,059 -0.37(-2.12%)
Nov 06, 2014 17.45 17.54 17.34 17.47 184,810 +0.02(+0.11%)
Nov 05, 2014 17.64 17.79 17.44 17.45 218,409 -0.07(-0.40%)
Nov 04, 2014 17.54 17.69 17.47 17.52 337,717 -0.07(-0.40%)
Nov 03, 2014 17.78 17.83 17.50 17.59 444,494 -0.16(-0.90%)
Oct 31, 2014 17.38 17.85 17.28 17.75 469,035 -0.12(-0.67%)
Oct 30, 2014 17.68 17.91 17.57 17.87 273,701 +0.13(+0.73%)
Oct 29, 2014 18.18 18.23 17.69 17.74 195,307 -0.38(-2.10%)
Oct 28, 2014 17.67 18.12 17.55 18.12 245,037 +0.51(+2.90%)
Oct 27, 2014 17.42 17.65 17.45 17.61 125,792 +0.16(+0.92%)
Oct 24, 2014 17.28 17.55 17.25 17.45 152,150 +0.18(+1.04%)
Oct 23, 2014 17.21 17.49 17.21 17.27 284,551 +0.22(+1.29%)
Oct 22, 2014 17.41 17.60 17.03 17.05 221,966 -0.37(-2.12%)
Oct 21, 2014 17.37 17.65 17.35 17.42 208,221 +0.09(+0.52%)
Oct 20, 2014 17.27 17.54 17.19 17.33 237,309 +0.04(+0.23%)
Oct 17, 2014 17.74 17.74 17.20 17.29 548,565 -0.31(-1.76%)
Oct 16, 2014 16.99 17.64 16.97 17.60 409,896 +0.41(+2.39%)
Oct 15, 2014 17.03 17.29 16.93 17.19 426,909 +0.05(+0.29%)
Oct 14, 2014 16.55 17.38 16.55 17.14 414,698 +0.58(+3.50%)
Oct 13, 2014 16.45 16.82 16.37 16.56 426,363 +0.11(+0.67%)
Oct 10, 2014 16.35 16.64 16.35 16.45 925,051 +0.03(+0.18%)
Oct 09, 2014 16.58 16.72 16.53 16.42 687,805 -0.25(-1.50%)
Oct 08, 2014 16.72 16.74 16.52 16.67 574,127 -0.03(-0.18%)
Oct 07, 2014 16.75 16.97 16.63 16.70 215,601 -0.06(-0.36%)
Oct 06, 2014 17.00 17.05 16.76 16.76 491,149 -0.13(-0.77%)
Oct 03, 2014 17.14 17.37 16.85 16.89 296,164 -0.09(-0.53%)
Oct 02, 2014 16.75 17.03 16.68 16.98 237,101 +0.22(+1.31%)
Oct 01, 2014 17.44 17.47 16.70 16.76 654,171 -0.64(-3.68%)
Sep 30, 2014 17.29 17.57 17.26 17.40 382,830 +0.13(+0.75%)
Sep 29, 2014 17.23 17.51 17.20 17.27 232,304 -0.11(-0.63%)
Sep 26, 2014 17.30 17.45 17.22 17.38 165,942 +0.13(+0.75%)
Sep 25, 2014 17.44 17.51 17.21 17.25 417,343 -0.20(-1.15%)
Sep 24, 2014 17.50 17.62 17.45 17.45 162,269 -0.05(-0.29%)
Sep 23, 2014 17.53 17.65 17.49 17.50 320,428 -0.04(-0.23%)
Sep 22, 2014 17.82 17.95 17.49 17.54 323,674 -0.36(-2.01%)
Sep 19, 2014 18.04 18.10 17.81 17.90 585,843 -0.12(-0.67%)
Sep 18, 2014 17.49 18.03 17.49 18.02 350,747 +0.49(+2.80%)
Sep 17, 2014 17.56 17.80 17.42 17.53 385,482 -0.02(-0.11%)
Sep 16, 2014 17.63 17.68 17.50 17.55 282,787 -0.08(-0.45%)
Sep 15, 2014 17.57 17.86 17.46 17.63 336,839 +0.06(+0.34%)
Sep 12, 2014 17.73 17.77 17.49 17.57 252,242 -0.13(-0.73%)
Sep 11, 2014 17.64 17.79 17.62 17.70 299,572 -0.05(-0.28%)
Sep 10, 2014 17.75 17.80 17.65 17.75 289,412 +0.02(+0.11%)
Sep 09, 2014 18.07 18.08 17.65 17.73 554,941 -0.33(-1.83%)
Sep 08, 2014 18.25 18.30 18.05 18.06 230,176 -0.21(-1.15%)
Sep 05, 2014 18.16 18.45 18.16 18.27 235,635 +0.07(+0.38%)
Sep 04, 2014 18.41 18.68 18.19 18.20 247,904 -0.21(-1.14%)
Sep 03, 2014 18.63 18.71 18.38 18.41 153,727 -0.17(-0.91%)
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.