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, 2017 7.550 7.650 7.300 7.400 890,918 +0.15(+2.07%)
Nov 29, 2017 6.050 7.550 6.050 7.250 3,001,406 -0.45(-5.84%)
Nov 28, 2017 7.850 7.850 7.650 7.700 894,135 -0.10(-1.28%)
Nov 27, 2017 8.050 8.050 7.750 7.800 602,422 -0.20(-2.50%)
Nov 24, 2017 8.050 8.050 7.900 8.000 313,997 +0.00(+0.00%)
Nov 22, 2017 8.000 8.050 7.900 8.000 518,255 +0.00(+0.00%)
Nov 21, 2017 8.100 8.250 7.900 8.000 416,214 -0.05(-0.62%)
Nov 20, 2017 8.100 8.130 7.950 8.050 478,777 -0.05(-0.62%)
Nov 17, 2017 8.050 8.125 8.000 8.100 297,082 +0.00(+0.00%)
Nov 16, 2017 8.050 8.200 8.050 8.100 334,238 +0.05(+0.62%)
Nov 15, 2017 8.150 8.250 8.000 8.050 336,843 -0.20(-2.42%)
Nov 14, 2017 8.250 8.300 8.150 8.250 147,251 +0.05(+0.61%)
Nov 13, 2017 8.600 8.650 8.200 8.200 217,228 -0.40(-4.65%)
Nov 10, 2017 8.700 8.750 8.600 8.600 122,178 -0.10(-1.15%)
Nov 09, 2017 8.850 8.900 8.650 8.700 285,687 -0.20(-2.25%)
Nov 08, 2017 8.750 8.950 8.750 8.900 278,081 +0.10(+1.14%)
Nov 07, 2017 9.050 9.100 8.775 8.800 295,940 -0.25(-2.76%)
Nov 06, 2017 9.050 9.100 8.875 9.050 180,774 +0.00(+0.00%)
Nov 03, 2017 9.450 9.450 9.050 9.050 201,868 -0.45(-4.74%)
Nov 02, 2017 9.150 9.550 9.100 9.500 390,088 +0.30(+3.26%)
Nov 01, 2017 9.200 9.200 9.000 9.200 214,697 +0.15(+1.66%)
Oct 31, 2017 9.100 9.150 9.000 9.050 240,226 +0.00(+0.00%)
Oct 30, 2017 9.200 9.206 8.950 9.050 267,945 -0.20(-2.16%)
Oct 27, 2017 9.400 9.400 9.075 9.250 314,078 -0.20(-2.12%)
Oct 26, 2017 9.500 9.600 9.425 9.450 145,761 -0.05(-0.53%)
Oct 25, 2017 9.600 9.650 9.350 9.500 334,588 -0.05(-0.52%)
Oct 24, 2017 9.500 9.600 9.400 9.550 533,004 +0.05(+0.53%)
Oct 23, 2017 9.550 9.550 9.300 9.500 450,406 +0.00(+0.00%)
Oct 20, 2017 9.550 9.600 9.450 9.500 463,005 +0.05(+0.53%)
Oct 19, 2017 9.500 9.550 9.400 9.450 217,295 -0.05(-0.53%)
Oct 18, 2017 9.450 9.650 9.400 9.500 333,087 +0.10(+1.06%)
Oct 17, 2017 9.450 9.575 9.400 9.400 280,701 -0.05(-0.53%)
Oct 16, 2017 9.450 9.550 9.400 9.450 320,176 -0.05(-0.53%)
Oct 13, 2017 9.300 9.550 9.200 9.500 339,569 +0.25(+2.70%)
Oct 12, 2017 9.150 9.300 9.050 9.250 377,926 +0.10(+1.09%)
Oct 11, 2017 9.150 9.250 9.050 9.150 290,128 +0.00(+0.00%)
Oct 10, 2017 9.250 9.275 9.050 9.150 306,830 +0.00(+0.00%)
Oct 09, 2017 9.650 9.750 9.100 9.150 743,537 -0.60(-6.15%)
Oct 06, 2017 9.650 9.750 9.500 9.750 618,902 +0.05(+0.52%)
Oct 05, 2017 9.650 9.850 9.550 9.700 490,872 +0.15(+1.57%)
Oct 04, 2017 9.550 9.700 9.500 9.550 544,725 -0.05(-0.52%)
Oct 03, 2017 9.600 9.600 9.450 9.600 363,555 +0.05(+0.52%)
Oct 02, 2017 9.450 9.600 9.400 9.550 736,850 +0.15(+1.60%)
Sep 29, 2017 9.300 9.450 9.300 9.400 271,034 +0.05(+0.53%)
Sep 28, 2017 9.450 9.500 9.275 9.350 437,893 -0.10(-1.06%)
Sep 27, 2017 9.550 9.700 9.350 9.450 434,241 -0.05(-0.53%)
Sep 26, 2017 9.350 9.600 9.150 9.500 610,063 +0.20(+2.15%)
Sep 25, 2017 9.350 9.400 9.200 9.300 260,370 -0.05(-0.53%)
Sep 22, 2017 9.200 9.550 9.200 9.350 373,784 +0.15(+1.63%)
Sep 21, 2017 9.100 9.200 9.050 9.200 238,414 +0.15(+1.66%)
Sep 20, 2017 8.950 9.100 8.950 9.050 299,175 +0.05(+0.56%)
Sep 19, 2017 9.050 9.150 8.925 9.000 329,042 -0.05(-0.55%)
Sep 18, 2017 8.900 9.050 8.900 9.050 330,679 +0.20(+2.26%)
Sep 15, 2017 8.850 8.900 8.650 8.850 1,193,606 +0.10(+1.14%)
Sep 14, 2017 8.750 8.800 8.600 8.750 416,584 +0.00(+0.00%)
Sep 13, 2017 8.650 8.800 8.575 8.750 274,717 +0.15(+1.74%)
Sep 12, 2017 8.800 8.850 8.500 8.600 609,470 -0.15(-1.71%)
Sep 11, 2017 8.750 8.850 8.650 8.750 384,258 +0.15(+1.74%)
Sep 08, 2017 8.650 8.750 8.500 8.600 234,277 -0.05(-0.58%)
Sep 07, 2017 8.500 8.700 8.500 8.650 306,636 +0.10(+1.17%)
Sep 06, 2017 8.550 8.700 8.450 8.550 795,391 +0.10(+1.18%)
Sep 05, 2017 8.450 8.550 8.300 8.450 273,677 +0.05(+0.60%)
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.