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 (%)
Feb 28, 2018 8.950 9.195 8.800 8.950 720,807 +0.25(+2.87%)
Feb 27, 2018 8.850 9.000 8.500 8.700 814,869 -0.15(-1.69%)
Feb 26, 2018 8.850 8.900 8.750 8.850 301,942 +0.05(+0.57%)
Feb 23, 2018 8.750 8.850 8.650 8.800 302,160 +0.05(+0.57%)
Feb 22, 2018 9.000 9.000 8.618 8.750 377,247 -0.20(-2.23%)
Feb 21, 2018 8.900 9.200 8.760 8.950 420,071 +0.00(+0.00%)
Feb 20, 2018 8.950 9.150 8.850 8.950 403,917 +0.05(+0.56%)
Feb 16, 2018 8.900 8.900 8.900 0 +0.05(+0.56%)
Feb 15, 2018 8.950 9.000 8.750 8.850 681,920 +0.00(+0.00%)
Feb 14, 2018 8.600 8.900 8.450 8.850 1,606,538 +0.25(+2.91%)
Feb 13, 2018 8.500 9.000 8.500 8.600 974,750 +0.10(+1.18%)
Feb 12, 2018 8.350 8.600 8.200 8.500 939,790 +0.15(+1.80%)
Feb 09, 2018 7.400 8.800 7.200 8.350 1,902,321 +1.80(+27.48%)
Feb 08, 2018 6.500 6.650 6.400 6.550 510,798 +0.05(+0.77%)
Feb 07, 2018 6.300 6.550 6.300 6.500 639,077 +0.20(+3.17%)
Feb 06, 2018 6.500 6.600 6.150 6.300 597,000 -0.35(-5.26%)
Feb 05, 2018 7.050 7.050 6.650 6.650 552,689 -0.40(-5.67%)
Feb 02, 2018 7.050 7.150 6.800 7.050 706,673 +0.00(+0.00%)
Feb 01, 2018 7.150 7.200 7.050 7.050 237,009 -0.10(-1.40%)
Jan 31, 2018 7.350 7.350 7.100 7.150 242,019 -0.15(-2.05%)
Jan 30, 2018 7.250 7.250 7.100 7.300 363,959 +0.05(+0.69%)
Jan 29, 2018 7.250 7.350 7.175 7.250 340,791 +0.00(+0.00%)
Jan 26, 2018 7.150 7.300 7.025 7.250 483,887 +0.10(+1.40%)
Jan 25, 2018 7.500 7.500 7.150 7.150 500,914 -0.35(-4.67%)
Jan 24, 2018 7.500 7.600 7.500 7.500 330,000 +0.00(+0.00%)
Jan 23, 2018 7.400 7.600 7.350 7.500 551,376 +0.10(+1.35%)
Jan 22, 2018 7.300 7.450 7.250 7.400 274,253 +0.00(+0.00%)
Jan 19, 2018 7.350 7.400 7.250 7.400 228,345 +0.05(+0.68%)
Jan 18, 2018 7.400 7.400 7.250 7.350 302,668 +0.00(+0.00%)
Jan 17, 2018 7.450 7.450 7.200 7.350 508,803 -0.05(-0.68%)
Jan 16, 2018 7.650 7.750 7.400 7.400 385,397 -0.25(-3.27%)
Jan 12, 2018 7.650 7.650 7.650 0 -0.10(-1.29%)
Jan 11, 2018 7.600 7.825 7.600 7.750 561,944 +0.15(+1.97%)
Jan 10, 2018 7.650 7.650 7.550 7.600 219,994 +0.00(+0.00%)
Jan 09, 2018 7.600 7.700 7.550 7.600 438,180 +0.00(+0.00%)
Jan 08, 2018 7.650 7.683 7.550 7.600 195,132 -0.05(-0.65%)
Jan 05, 2018 7.700 7.700 7.600 7.650 292,709 +0.00(+0.00%)
Jan 04, 2018 7.650 7.750 7.550 7.650 411,145 +0.00(+0.00%)
Jan 03, 2018 7.500 7.650 7.475 7.650 547,725 +0.15(+2.00%)
Jan 02, 2018 7.500 7.600 7.450 7.500 358,124 +0.10(+1.35%)
Dec 29, 2017 7.400 7.400 7.400 0 +0.05(+0.68%)
Dec 28, 2017 7.250 7.375 7.200 7.350 297,067 +0.15(+2.08%)
Dec 27, 2017 7.050 7.300 7.050 7.200 395,545 +0.20(+2.86%)
Dec 26, 2017 7.100 7.200 7.000 7.000 638,945 -0.10(-1.41%)
Dec 22, 2017 6.900 7.100 6.850 7.100 776,410 +0.20(+2.90%)
Dec 21, 2017 6.800 6.900 6.700 6.900 1,027,262 +0.10(+1.47%)
Dec 20, 2017 6.850 6.900 6.660 6.800 3,147,816 +0.00(+0.00%)
Dec 19, 2017 6.850 6.875 6.750 6.800 842,928 -0.05(-0.73%)
Dec 18, 2017 6.850 6.900 6.750 6.850 820,272 +0.05(+0.74%)
Dec 15, 2017 6.850 6.900 6.775 6.800 2,540,476 -0.05(-0.73%)
Dec 14, 2017 6.850 6.850 6.800 6.850 615,568 +0.05(+0.74%)
Dec 13, 2017 6.800 6.850 6.725 6.800 1,276,874 +0.05(+0.74%)
Dec 12, 2017 6.950 7.100 6.700 6.750 1,512,300 -0.15(-2.17%)
Dec 11, 2017 6.850 7.100 6.775 6.900 870,636 +0.15(+2.22%)
Dec 08, 2017 6.950 6.950 6.700 6.750 732,930 +0.00(+0.00%)
Dec 07, 2017 6.950 7.000 6.725 673,124 +0.00(+0.00%)
Dec 06, 2017 7.000 7.075 6.850 7.000 573,441 -0.10(-1.41%)
Dec 05, 2017 7.250 7.250 7.050 7.100 437,965 -0.15(-2.07%)
Dec 04, 2017 7.300 7.350 7.200 7.250 616,145 -0.05(-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.