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 (%)
May 31, 2018 11.70 11.75 11.45 11.50 303,980 -0.15(-1.29%)
May 30, 2018 11.55 11.75 11.55 11.65 287,184 +0.10(+0.87%)
May 29, 2018 11.50 11.60 11.43 11.55 490,826 +0.00(+0.00%)
May 25, 2018 11.55 11.55 11.55 0 -0.05(-0.43%)
May 24, 2018 11.20 11.65 11.20 11.60 719,218 +0.35(+3.11%)
May 23, 2018 10.95 11.30 10.93 11.25 654,868 +0.25(+2.27%)
May 22, 2018 11.05 11.10 10.95 11.00 323,704 -0.05(-0.45%)
May 21, 2018 10.60 11.15 10.60 11.05 405,741 +0.45(+4.25%)
May 18, 2018 10.60 10.80 10.50 10.60 376,871 +0.05(+0.47%)
May 17, 2018 10.45 10.60 10.40 10.55 365,189 +0.15(+1.44%)
May 16, 2018 10.40 10.55 10.35 10.40 499,383 +0.05(+0.48%)
May 15, 2018 10.40 10.60 10.30 10.35 308,454 -0.15(-1.43%)
May 14, 2018 10.45 10.50 10.30 10.50 508,919 +0.10(+0.96%)
May 11, 2018 10.35 10.55 10.35 10.40 234,916 +0.00(+0.00%)
May 10, 2018 10.35 10.45 10.25 10.40 411,821 +0.05(+0.48%)
May 09, 2018 10.30 10.35 10.15 10.35 544,107 +0.10(+0.98%)
May 08, 2018 10.00 10.35 10.00 10.25 1,155,994 +0.30(+3.02%)
May 07, 2018 9.850 10.00 9.750 9.950 837,802 +0.15(+1.53%)
May 04, 2018 9.700 10.30 9.350 9.800 762,407 +0.45(+4.81%)
May 03, 2018 9.350 9.400 9.050 9.350 586,423 -0.10(-1.06%)
May 02, 2018 9.500 9.550 9.300 9.450 859,642 +0.05(+0.53%)
May 01, 2018 9.850 9.850 9.100 9.400 1,320,588 -0.70(-6.93%)
Apr 30, 2018 10.00 10.20 9.930 10.10 785,996 +0.20(+2.02%)
Apr 27, 2018 10.70 10.78 9.750 9.900 2,075,786 -0.75(-7.04%)
Apr 26, 2018 10.95 11.00 10.60 10.65 427,246 -0.25(-2.29%)
Apr 25, 2018 10.95 10.95 10.65 10.90 501,858 -0.10(-0.91%)
Apr 24, 2018 10.95 11.20 10.85 11.00 681,627 +0.10(+0.92%)
Apr 23, 2018 10.95 11.00 10.82 10.90 433,029 +0.00(+0.00%)
Apr 20, 2018 11.05 11.10 10.78 10.90 301,552 -0.15(-1.36%)
Apr 19, 2018 10.85 11.10 10.85 11.05 411,048 +0.20(+1.84%)
Apr 18, 2018 10.75 11.00 10.70 10.85 527,967 +0.15(+1.40%)
Apr 17, 2018 10.70 10.75 10.60 10.70 660,979 +0.10(+0.94%)
Apr 16, 2018 10.45 10.64 10.34 10.60 332,524 +0.20(+1.92%)
Apr 13, 2018 10.40 10.50 10.15 10.40 625,790 +0.00(+0.00%)
Apr 12, 2018 10.50 10.53 10.40 10.40 367,749 +0.00(+0.00%)
Apr 11, 2018 10.35 10.47 10.30 10.40 273,287 -0.05(-0.48%)
Apr 10, 2018 10.35 10.50 10.26 10.45 594,251 +0.10(+0.97%)
Apr 09, 2018 10.60 10.65 10.28 10.35 366,747 -0.15(-1.43%)
Apr 06, 2018 10.65 10.75 10.40 10.50 611,993 -0.20(-1.87%)
Apr 05, 2018 10.65 10.80 10.50 10.70 431,391 +0.10(+0.94%)
Apr 04, 2018 10.35 10.65 10.26 10.60 535,387 +0.20(+1.92%)
Apr 03, 2018 10.30 10.50 10.23 10.40 302,851 +0.15(+1.46%)
Apr 02, 2018 10.25 10.35 10.00 10.25 608,324 +0.00(+0.00%)
Mar 29, 2018 10.25 10.25 10.25 0 +0.25(+2.50%)
Mar 28, 2018 10.25 10.40 9.850 10.00 951,113 -0.30(-2.91%)
Mar 27, 2018 10.40 10.70 10.20 10.30 860,586 -0.15(-1.44%)
Mar 26, 2018 10.25 10.45 10.15 10.45 432,931 +0.35(+3.47%)
Mar 23, 2018 10.00 10.25 10.00 10.10 557,202 +0.05(+0.50%)
Mar 22, 2018 10.00 10.30 10.00 10.05 616,865 -0.05(-0.50%)
Mar 21, 2018 9.950 10.15 9.875 10.10 752,917 +0.20(+2.02%)
Mar 20, 2018 10.00 10.10 9.825 9.900 476,382 -0.15(-1.49%)
Mar 19, 2018 9.850 10.10 9.800 10.05 455,972 +0.20(+2.03%)
Mar 16, 2018 9.650 10.00 9.550 9.850 1,780,906 +0.20(+2.07%)
Mar 15, 2018 9.600 9.800 9.550 9.650 473,123 +0.05(+0.52%)
Mar 14, 2018 9.550 9.700 9.350 9.600 770,531 +0.05(+0.52%)
Mar 13, 2018 9.500 9.750 9.400 9.550 415,523 +0.15(+1.60%)
Mar 12, 2018 9.850 9.850 9.300 9.400 785,477 -0.45(-4.57%)
Mar 09, 2018 9.850 9.950 9.700 9.850 633,674 +0.05(+0.51%)
Mar 08, 2018 9.700 9.900 9.600 9.800 436,395 +0.10(+1.03%)
Mar 07, 2018 9.775 9.150 9.700 507,390 +0.25(+2.65%)
Mar 06, 2018 9.400 9.500 9.175 9.450 748,051 +0.20(+2.16%)
Mar 05, 2018 9.050 9.300 9.050 9.250 723,585 +0.10(+1.09%)
Mar 02, 2018 9.150 9.300 8.950 9.150 647,500 -0.05(-0.54%)
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.