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 (%)
Jul 31, 2014 18.97 19.27 18.95 18.95 505,972 -0.15(-0.79%)
Jul 30, 2014 19.27 19.44 18.95 19.10 1,676,269 -0.10(-0.52%)
Jul 29, 2014 19.10 19.30 19.09 19.20 360,409 +0.16(+0.84%)
Jul 28, 2014 19.21 19.29 18.91 19.04 485,105 -0.13(-0.68%)
Jul 25, 2014 19.47 19.63 19.11 19.17 420,364 -0.41(-2.09%)
Jul 24, 2014 20.01 20.01 19.48 19.58 329,837 -0.37(-1.85%)
Jul 23, 2014 19.99 20.07 19.81 19.95 170,667 +0.00(+0.00%)
Jul 22, 2014 20.05 20.16 19.89 19.95 158,455 -0.07(-0.35%)
Jul 21, 2014 20.00 20.08 19.89 20.02 132,123 +0.00(+0.00%)
Jul 18, 2014 19.77 20.07 19.70 20.02 275,931 +0.19(+0.96%)
Jul 17, 2014 19.97 20.20 19.70 19.83 220,640 -0.26(-1.29%)
Jul 16, 2014 20.05 20.18 19.82 20.09 462,114 +0.17(+0.85%)
Jul 15, 2014 19.98 20.09 19.78 19.92 338,353 -0.11(-0.55%)
Jul 14, 2014 19.69 20.20 19.69 20.03 600,680 +0.42(+2.14%)
Jul 11, 2014 19.43 19.70 19.41 19.61 302,016 +0.09(+0.46%)
Jul 10, 2014 19.05 19.65 19.00 19.52 465,643 +0.14(+0.72%)
Jul 09, 2014 19.52 19.68 19.36 19.38 165,845 -0.12(-0.62%)
Jul 08, 2014 19.62 19.72 19.42 19.50 417,907 -0.21(-1.07%)
Jul 07, 2014 19.86 19.98 19.66 19.71 372,612 -0.22(-1.10%)
Jul 03, 2014 19.95 19.93 19.93 19.93 114,000 +0.08(+0.40%)
Jul 02, 2014 19.87 19.98 19.70 19.85 222,756 -0.01(-0.05%)
Jul 01, 2014 19.97 20.17 19.83 19.86 430,777 -0.10(-0.50%)
Jun 30, 2014 19.87 20.10 19.67 19.96 409,828 +0.13(+0.66%)
Jun 27, 2014 20.09 20.31 19.80 19.83 2,142,670 -0.37(-1.83%)
Jun 26, 2014 20.32 20.38 20.05 20.20 355,846 -0.19(-0.93%)
Jun 25, 2014 20.10 20.40 19.96 20.39 466,372 +0.20(+0.99%)
Jun 24, 2014 20.35 20.41 20.18 20.19 262,883 -0.20(-0.98%)
Jun 23, 2014 20.56 20.69 20.38 20.39 399,161 -0.09(-0.44%)
Jun 20, 2014 20.21 20.57 20.12 20.48 521,209 +0.30(+1.49%)
Jun 19, 2014 20.20 20.27 20.10 20.18 307,514 -0.04(-0.20%)
Jun 18, 2014 20.80 20.84 20.20 20.22 533,111 -0.49(-2.37%)
Jun 17, 2014 20.29 20.79 20.15 20.71 764,994 +0.37(+1.82%)
Jun 16, 2014 20.50 20.52 20.27 20.34 411,473 -0.14(-0.68%)
Jun 13, 2014 20.44 20.59 20.32 20.48 518,187 +0.00(+0.00%)
Jun 12, 2014 20.52 20.62 20.37 20.48 223,670 -0.11(-0.53%)
Jun 11, 2014 20.61 20.63 20.31 20.59 249,773 -0.15(-0.72%)
Jun 10, 2014 20.58 20.75 20.53 20.74 243,351 +0.42(+2.07%)
Jun 06, 2014 20.32 20.43 20.26 20.32 365,013 +0.16(+0.79%)
Jun 05, 2014 20.39 20.45 20.13 20.16 485,450 -0.24(-1.18%)
Jun 04, 2014 19.95 20.56 19.86 20.40 458,541 +0.42(+2.10%)
Jun 03, 2014 21.20 21.44 19.95 19.98 1,906,029 -1.56(-7.24%)
Jun 02, 2014 21.72 21.90 21.25 21.54 287,667 -0.20(-0.92%)
May 30, 2014 21.55 21.78 21.50 21.74 258,006 +0.18(+0.83%)
May 29, 2014 21.19 21.58 21.07 21.56 225,332 +0.37(+1.75%)
May 28, 2014 21.06 21.29 20.98 21.19 177,476 +0.08(+0.38%)
May 27, 2014 20.68 21.14 20.68 21.11 193,566 +0.56(+2.73%)
May 23, 2014 20.54 20.55 20.55 20.55 165,100 +0.04(+0.20%)
May 22, 2014 20.63 20.71 20.35 20.51 143,018 -0.07(-0.34%)
May 21, 2014 20.33 20.69 20.27 20.58 361,571 +0.22(+1.08%)
May 20, 2014 20.78 20.81 20.21 20.36 400,474 -0.42(-2.02%)
May 19, 2014 20.16 20.78 20.09 20.78 268,386 +0.60(+2.97%)
May 16, 2014 19.87 20.19 19.77 20.18 276,110 +0.27(+1.36%)
May 15, 2014 19.80 20.09 19.68 19.91 289,041 -0.05(-0.25%)
May 14, 2014 20.17 20.17 19.67 19.96 401,101 -0.19(-0.94%)
May 13, 2014 21.03 21.03 20.12 20.15 419,916 -0.91(-4.32%)
May 12, 2014 20.45 21.28 20.40 21.06 224,370 +0.66(+3.24%)
May 09, 2014 20.41 20.66 20.22 20.40 226,416 -0.09(-0.44%)
May 08, 2014 21.53 21.66 20.44 20.49 526,854 -1.23(-5.66%)
May 07, 2014 20.77 21.77 20.20 21.72 873,269 +0.88(+4.22%)
May 06, 2014 20.92 21.07 20.71 20.84 228,458 -0.18(-0.86%)
May 05, 2014 20.90 21.25 20.60 21.02 232,464 +0.07(+0.33%)
May 02, 2014 20.86 21.06 20.72 20.95 195,245 +0.13(+0.62%)
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.