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, 2015 14.55 14.70 14.35 14.39 399,737 -0.09(-0.62%)
Jul 30, 2015 14.57 14.64 14.42 14.48 338,232 -0.16(-1.09%)
Jul 29, 2015 14.64 14.76 14.53 14.64 279,068 +0.00(+0.00%)
Jul 28, 2015 14.05 14.66 14.03 14.64 201,525 +0.66(+4.72%)
Jul 27, 2015 14.10 14.23 13.92 13.98 220,973 -0.22(-1.55%)
Jul 24, 2015 14.34 14.46 14.11 14.20 186,576 -0.20(-1.39%)
Jul 23, 2015 14.66 14.80 14.37 14.40 143,176 -0.22(-1.50%)
Jul 22, 2015 14.97 15.12 14.59 14.62 371,179 -0.42(-2.79%)
Jul 21, 2015 15.25 15.40 15.01 15.04 157,762 -0.20(-1.31%)
Jul 20, 2015 15.33 15.41 15.12 15.24 220,667 -0.03(-0.20%)
Jul 17, 2015 15.00 15.27 14.95 15.27 155,590 +0.26(+1.73%)
Jul 16, 2015 14.97 15.16 14.93 15.01 188,056 +0.08(+0.54%)
Jul 15, 2015 15.43 15.46 14.91 14.93 221,776 -0.40(-2.61%)
Jul 14, 2015 15.56 15.61 15.28 15.33 158,394 -0.21(-1.35%)
Jul 13, 2015 15.26 15.56 15.21 15.54 225,241 +0.39(+2.57%)
Jul 10, 2015 14.93 15.17 14.82 15.15 162,041 +0.35(+2.36%)
Jul 09, 2015 14.87 15.00 14.77 14.80 180,493 +0.09(+0.61%)
Jul 08, 2015 14.84 14.92 14.52 14.71 127,930 -0.22(-1.47%)
Jul 07, 2015 15.02 15.12 14.64 14.93 227,697 -0.09(-0.60%)
Jul 06, 2015 14.85 15.07 14.78 15.02 224,902 +0.06(+0.40%)
Jul 02, 2015 15.13 14.96 14.96 14.96 141,000 -0.10(-0.66%)
Jul 01, 2015 15.28 15.47 14.85 15.06 261,437 -0.09(-0.59%)
Jun 30, 2015 15.23 15.41 15.11 15.15 169,126 +0.02(+0.13%)
Jun 29, 2015 15.41 15.53 15.12 15.13 210,875 -0.39(-2.51%)
Jun 26, 2015 15.76 15.85 15.46 15.52 861,638 -0.19(-1.21%)
Jun 25, 2015 15.78 15.84 15.65 15.71 205,187 -0.07(-0.44%)
Jun 24, 2015 16.00 16.06 15.72 15.78 123,426 -0.21(-1.31%)
Jun 23, 2015 15.76 16.00 15.76 15.99 163,728 +0.21(+1.33%)
Jun 22, 2015 15.71 15.91 15.66 15.78 361,164 +0.16(+1.02%)
Jun 19, 2015 15.76 15.80 15.59 15.62 549,417 -0.14(-0.89%)
Jun 18, 2015 15.51 15.80 15.51 15.76 188,778 +0.30(+1.94%)
Jun 17, 2015 15.72 15.77 15.45 15.46 115,634 -0.23(-1.47%)
Jun 16, 2015 15.51 15.78 15.51 15.69 237,791 +0.14(+0.90%)
Jun 15, 2015 15.26 15.59 15.11 15.55 332,956 +0.18(+1.17%)
Jun 12, 2015 15.42 15.53 15.33 15.37 168,932 -0.07(-0.45%)
Jun 11, 2015 15.31 15.45 15.26 15.44 132,270 +0.17(+1.11%)
Jun 10, 2015 15.11 15.35 15.07 15.27 526,594 +0.19(+1.26%)
Jun 09, 2015 15.29 15.41 15.05 15.08 948,346 -0.18(-1.18%)
Jun 08, 2015 15.35 15.43 15.18 15.26 372,744 -0.11(-0.72%)
Jun 05, 2015 14.85 15.40 14.76 15.37 468,616 +0.53(+3.57%)
Jun 04, 2015 14.87 14.99 14.80 14.84 369,338 -0.05(-0.34%)
Jun 03, 2015 14.81 15.04 14.71 14.89 327,935 +0.08(+0.54%)
Jun 02, 2015 14.69 14.82 14.69 14.81 212,199 +0.06(+0.41%)
Jun 01, 2015 14.82 14.88 14.69 14.75 541,098 -0.01(-0.07%)
May 29, 2015 14.82 14.97 14.60 14.76 255,398 -0.11(-0.74%)
May 28, 2015 14.72 14.91 14.60 14.87 247,467 +0.14(+0.95%)
May 27, 2015 14.68 14.73 14.58 14.73 330,986 +0.09(+0.61%)
May 26, 2015 15.16 15.23 14.51 14.64 483,354 -0.56(-3.68%)
May 22, 2015 15.23 15.20 15.20 15.20 418,600 -0.08(-0.52%)
May 21, 2015 15.29 15.40 15.20 15.28 381,934 -0.04(-0.26%)
May 20, 2015 15.77 15.83 15.31 15.32 535,493 -0.47(-2.98%)
May 19, 2015 15.96 16.04 15.63 15.79 266,617 -0.18(-1.13%)
May 18, 2015 15.83 16.12 15.74 15.97 372,272 +0.15(+0.95%)
May 15, 2015 15.92 16.06 15.66 15.82 203,292 -0.09(-0.57%)
May 14, 2015 15.88 16.04 15.74 15.91 181,466 +0.08(+0.51%)
May 13, 2015 16.13 16.19 15.80 15.83 203,162 -0.23(-1.43%)
May 12, 2015 15.93 16.12 15.74 16.06 405,280 +0.11(+0.69%)
May 11, 2015 16.09 16.51 15.89 15.95 752,360 -0.24(-1.48%)
May 08, 2015 14.96 16.70 14.88 16.19 1,066,876 +0.94(+6.16%)
May 07, 2015 15.07 15.28 15.00 15.25 447,960 +0.16(+1.06%)
May 06, 2015 15.24 15.28 14.92 15.09 371,385 -0.09(-0.59%)
May 05, 2015 15.25 15.47 15.06 15.18 320,414 -0.12(-0.78%)
May 04, 2015 15.52 15.67 15.26 15.30 346,850 -0.23(-1.48%)
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.