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 30, 2015 13.21 13.47 13.11 13.38 451,797 +0.37(+2.84%)
Nov 27, 2015 13.00 13.10 12.94 13.01 148,575 +0.01(+0.08%)
Nov 25, 2015 12.82 13.00 13.00 13.00 431,600 +0.18(+1.40%)
Nov 24, 2015 12.31 12.84 12.22 12.82 607,864 +0.45(+3.64%)
Nov 23, 2015 11.48 12.50 11.48 12.37 603,666 -0.04(-0.32%)
Nov 20, 2015 11.51 12.99 11.16 12.41 1,637,607 +0.95(+8.29%)
Nov 19, 2015 11.43 11.65 11.35 11.46 502,373 +0.02(+0.17%)
Nov 18, 2015 11.48 11.63 11.42 11.44 562,064 -0.02(-0.17%)
Nov 17, 2015 11.70 11.74 11.45 11.46 353,649 -0.20(-1.72%)
Nov 16, 2015 11.90 11.92 11.62 11.66 468,619 -0.24(-2.02%)
Nov 13, 2015 12.00 12.19 11.90 11.90 486,820 -0.21(-1.73%)
Nov 12, 2015 12.76 12.80 12.10 12.11 301,441 -0.76(-5.91%)
Nov 11, 2015 13.20 13.20 12.83 12.87 161,433 -0.33(-2.50%)
Nov 10, 2015 13.04 13.23 13.01 13.20 218,375 +0.16(+1.23%)
Nov 09, 2015 13.31 13.35 12.92 13.04 307,608 -0.27(-2.03%)
Nov 06, 2015 12.92 13.35 12.86 13.31 361,236 +0.34(+2.62%)
Nov 05, 2015 12.74 13.03 12.70 12.97 180,583 +0.23(+1.81%)
Nov 04, 2015 12.81 12.90 12.67 12.74 184,610 -0.06(-0.47%)
Nov 03, 2015 12.79 12.93 12.61 12.80 157,128 -0.04(-0.31%)
Nov 02, 2015 12.47 12.93 12.46 12.84 216,637 +0.38(+3.05%)
Oct 30, 2015 12.50 12.61 12.35 12.46 216,065 -0.04(-0.32%)
Oct 29, 2015 12.39 12.65 12.39 12.50 195,657 +0.06(+0.48%)
Oct 28, 2015 12.29 12.52 12.18 12.44 311,217 +0.17(+1.39%)
Oct 27, 2015 12.42 12.58 12.05 12.27 222,145 -0.25(-2.00%)
Oct 26, 2015 12.56 12.59 12.38 12.52 187,520 -0.03(-0.24%)
Oct 23, 2015 12.67 12.78 12.52 12.55 265,862 -0.07(-0.55%)
Oct 22, 2015 12.35 12.80 12.35 12.62 288,052 +0.35(+2.85%)
Oct 21, 2015 12.38 12.43 12.27 12.27 594,424 -0.05(-0.41%)
Oct 20, 2015 11.99 12.40 11.92 12.32 402,539 +0.29(+2.41%)
Oct 19, 2015 12.01 12.08 11.93 12.03 320,154 -0.05(-0.41%)
Oct 16, 2015 12.29 12.29 11.93 12.08 215,213 -0.18(-1.47%)
Oct 15, 2015 12.23 12.27 11.97 12.26 228,663 +0.11(+0.91%)
Oct 14, 2015 12.31 12.48 12.14 12.15 203,777 -0.15(-1.22%)
Oct 13, 2015 12.59 12.61 12.30 12.30 254,118 -0.44(-3.45%)
Oct 12, 2015 12.74 12.80 12.56 12.74 249,975 -0.02(-0.16%)
Oct 09, 2015 12.80 12.89 12.48 12.76 445,500 -0.02(-0.16%)
Oct 08, 2015 12.55 12.78 12.51 12.78 446,397 +0.18(+1.43%)
Oct 07, 2015 12.20 12.64 12.20 12.60 255,094 +0.43(+3.53%)
Oct 06, 2015 12.16 12.34 12.06 12.17 383,979 +0.03(+0.25%)
Oct 05, 2015 12.05 12.22 12.04 12.14 340,687 +0.18(+1.51%)
Oct 02, 2015 11.99 11.99 11.64 11.96 337,313 -0.10(-0.83%)
Oct 01, 2015 12.21 12.41 11.98 12.06 229,477 -0.14(-1.15%)
Sep 30, 2015 12.32 12.37 11.90 12.20 407,812 -0.01(-0.08%)
Sep 29, 2015 12.44 12.46 12.14 12.21 183,219 -0.22(-1.77%)
Sep 28, 2015 12.54 12.54 12.36 12.43 341,549 -0.13(-1.04%)
Sep 25, 2015 12.69 12.74 12.52 12.56 199,440 -0.06(-0.48%)
Sep 24, 2015 12.50 12.64 12.39 12.62 272,498 +0.10(+0.80%)
Sep 23, 2015 12.64 12.67 12.50 12.52 184,881 -0.06(-0.48%)
Sep 22, 2015 12.50 12.68 12.50 12.58 205,342 -0.04(-0.32%)
Sep 21, 2015 12.70 12.76 12.51 12.62 213,712 +0.02(+0.16%)
Sep 18, 2015 12.78 12.86 12.53 12.60 365,699 -0.32(-2.48%)
Sep 17, 2015 12.92 13.06 12.83 12.92 271,636 +0.00(+0.00%)
Sep 16, 2015 12.94 13.04 12.91 12.92 153,455 +0.01(+0.08%)
Sep 15, 2015 12.79 12.96 12.78 12.91 191,540 +0.13(+1.02%)
Sep 14, 2015 13.12 13.19 12.76 12.78 179,269 -0.34(-2.59%)
Sep 11, 2015 13.05 13.20 12.97 13.12 187,589 -0.02(-0.15%)
Sep 10, 2015 13.10 13.30 13.04 13.14 230,661 +0.04(+0.31%)
Sep 09, 2015 13.34 13.39 13.09 13.10 239,832 -0.13(-0.98%)
Sep 08, 2015 13.34 13.51 13.20 13.23 451,767 +0.06(+0.46%)
Sep 04, 2015 13.48 13.17 13.17 13.17 341,600 -0.52(-3.80%)
Sep 03, 2015 13.95 14.06 13.64 13.69 311,366 -0.26(-1.86%)
Sep 02, 2015 13.74 13.96 13.58 13.95 380,868 +0.38(+2.80%)
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.