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, 2018 9.250 9.530 9.120 9.520 434,800 +0.23(+2.48%)
Nov 29, 2018 9.340 9.470 9.200 9.290 254,616 -0.07(-0.75%)
Nov 28, 2018 9.090 9.470 9.040 9.360 309,796 +0.30(+3.31%)
Nov 27, 2018 9.230 9.250 9.030 9.060 365,237 -0.23(-2.48%)
Nov 26, 2018 9.250 9.610 9.150 9.290 398,686 +0.04(+0.43%)
Nov 23, 2018 8.880 9.360 8.880 9.250 207,200 +0.30(+3.35%)
Nov 21, 2018 8.950 8.950 8.950 0 +0.10(+1.13%)
Nov 20, 2018 9.530 9.530 8.790 8.850 1,045,948 -0.90(-9.23%)
Nov 19, 2018 9.690 9.910 9.375 9.750 1,378,340 -0.02(-0.20%)
Nov 16, 2018 10.86 11.10 9.435 9.770 1,595,400 -1.49(-13.23%)
Nov 15, 2018 10.93 11.31 10.93 11.26 256,867 +0.21(+1.90%)
Nov 14, 2018 11.10 11.41 10.98 11.05 385,110 +0.16(+1.47%)
Nov 13, 2018 10.95 11.18 10.82 10.89 205,117 -0.02(-0.18%)
Nov 12, 2018 11.04 11.08 10.81 10.91 197,191 -0.10(-0.91%)
Nov 09, 2018 10.99 11.09 10.84 11.01 159,700 -0.12(-1.08%)
Nov 08, 2018 11.20 11.33 10.98 11.13 194,695 -0.01(-0.09%)
Nov 07, 2018 10.91 11.18 10.70 11.14 198,600 +0.28(+2.58%)
Nov 06, 2018 10.55 10.90 10.55 10.86 157,513 +0.28(+2.65%)
Nov 05, 2018 10.37 10.64 10.30 10.58 208,080 +0.19(+1.83%)
Nov 02, 2018 10.47 10.64 10.37 10.39 273,700 -0.05(-0.48%)
Nov 01, 2018 10.25 10.60 10.15 10.44 277,704 +0.26(+2.55%)
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%)
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.