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 (%)
Aug 31, 2018 12.15 12.15 12.15 0 -0.10(-0.82%)
Aug 30, 2018 12.50 12.55 12.15 12.25 246,367 -0.25(-2.00%)
Aug 29, 2018 12.55 12.62 12.40 12.50 185,761 -0.05(-0.40%)
Aug 28, 2018 12.75 12.75 12.50 12.55 342,337 -0.15(-1.18%)
Aug 27, 2018 13.20 13.35 12.45 12.70 1,103,619 -0.45(-3.42%)
Aug 24, 2018 12.85 13.20 12.73 13.15 416,900 +0.35(+2.73%)
Aug 23, 2018 12.85 12.95 12.72 12.80 240,173 -0.05(-0.39%)
Aug 22, 2018 13.05 13.10 12.75 12.85 254,188 -0.20(-1.53%)
Aug 21, 2018 13.05 13.10 12.90 13.05 424,642 +0.00(+0.00%)
Aug 20, 2018 13.25 13.25 12.95 13.05 240,850 -0.15(-1.14%)
Aug 17, 2018 12.85 13.20 12.75 13.20 463,300 +0.25(+1.93%)
Aug 16, 2018 13.55 13.55 12.68 12.95 589,670 -0.70(-5.13%)
Aug 15, 2018 13.85 13.93 13.55 13.65 286,665 -0.30(-2.15%)
Aug 14, 2018 14.00 14.22 13.90 13.95 225,942 +0.00(+0.00%)
Aug 13, 2018 13.95 14.05 13.75 13.95 234,825 +0.05(+0.36%)
Aug 10, 2018 13.90 14.05 13.65 13.90 360,900 -0.05(-0.36%)
Aug 09, 2018 13.85 14.22 13.75 13.95 825,754 +0.15(+1.09%)
Aug 08, 2018 13.60 13.90 13.47 13.80 608,141 +0.25(+1.85%)
Aug 07, 2018 13.45 13.60 13.40 13.55 305,566 +0.05(+0.37%)
Aug 06, 2018 13.25 13.55 13.05 13.50 619,624 +0.30(+2.27%)
Aug 03, 2018 12.30 13.65 12.05 13.20 1,269,800 +1.25(+10.46%)
Aug 02, 2018 11.85 12.00 11.80 11.95 521,716 +0.00(+0.00%)
Aug 01, 2018 11.85 12.10 11.70 11.95 406,010 +0.00(+0.00%)
Jul 31, 2018 11.75 12.05 11.70 11.95 502,240 +0.30(+2.58%)
Jul 30, 2018 11.40 11.75 11.40 11.65 222,477 +0.25(+2.19%)
Jul 27, 2018 11.90 11.95 11.40 11.40 230,900 -0.50(-4.20%)
Jul 26, 2018 11.90 12.00 11.65 11.90 498,600 +0.00(+0.00%)
Jul 25, 2018 11.85 11.95 11.68 11.90 253,361 +0.00(+0.00%)
Jul 24, 2018 11.85 12.00 11.70 11.90 331,599 +0.05(+0.42%)
Jul 23, 2018 12.05 12.05 11.75 11.85 250,779 -0.25(-2.07%)
Jul 20, 2018 12.15 12.20 12.00 12.10 325,576 +0.00(+0.00%)
Jul 19, 2018 12.05 12.25 12.05 12.10 374,664 +0.10(+0.83%)
Jul 18, 2018 11.80 12.05 11.80 12.00 318,304 +0.20(+1.69%)
Jul 17, 2018 11.60 11.90 11.60 11.80 207,643 +0.15(+1.29%)
Jul 16, 2018 11.55 11.80 11.50 11.65 302,629 +0.20(+1.75%)
Jul 13, 2018 11.25 11.50 11.25 11.45 258,364 +0.15(+1.33%)
Jul 12, 2018 11.30 11.40 11.10 11.30 393,326 +0.05(+0.44%)
Jul 11, 2018 11.30 11.35 11.20 11.25 214,025 -0.15(-1.32%)
Jul 10, 2018 11.40 11.53 11.30 11.40 348,569 +0.00(+0.00%)
Jul 09, 2018 11.15 11.55 11.15 11.40 324,884 +0.25(+2.24%)
Jul 06, 2018 11.10 11.20 11.10 11.15 327,285 +0.10(+0.90%)
Jul 05, 2018 11.05 11.10 10.93 11.05 376,800 +0.05(+0.45%)
Jul 03, 2018 11.00 11.00 11.00 0 -0.15(-1.35%)
Jul 02, 2018 11.15 11.35 11.05 11.15 1,220,967 -0.10(-0.89%)
Jun 29, 2018 11.35 11.45 11.20 11.25 175,831 -0.05(-0.44%)
Jun 28, 2018 11.25 11.32 11.12 11.30 294,816 +0.05(+0.44%)
Jun 27, 2018 11.45 11.65 11.20 11.25 247,706 -0.20(-1.75%)
Jun 26, 2018 11.30 11.50 11.15 11.45 582,492 +0.20(+1.78%)
Jun 25, 2018 11.60 11.60 11.25 11.25 491,080 -0.35(-3.02%)
Jun 22, 2018 11.55 11.75 11.47 11.60 621,646 +0.05(+0.43%)
Jun 21, 2018 11.80 11.80 11.55 11.55 248,769 -0.25(-2.12%)
Jun 20, 2018 11.55 11.80 11.40 11.80 272,026 +0.25(+2.16%)
Jun 19, 2018 11.55 11.70 11.55 11.55 616,624 -0.15(-1.28%)
Jun 18, 2018 11.60 11.75 11.40 11.70 286,506 +0.10(+0.86%)
Jun 15, 2018 11.60 11.50 11.60 1,095,363 +0.10(+0.87%)
Jun 14, 2018 11.70 11.80 11.35 11.50 419,997 -0.20(-1.71%)
Jun 13, 2018 11.65 11.70 11.60 11.70 419,400 +0.05(+0.43%)
Jun 12, 2018 11.70 11.70 11.50 11.65 503,272 -0.05(-0.43%)
Jun 11, 2018 11.90 11.95 11.55 11.70 544,626 -0.25(-2.09%)
Jun 08, 2018 11.80 11.95 11.70 11.95 687,520 +0.20(+1.70%)
Jun 07, 2018 11.65 11.80 11.62 11.75 249,861 +0.10(+0.86%)
Jun 06, 2018 11.65 260,835 +0.10(+0.87%)
Jun 05, 2018 11.60 11.70 11.40 11.55 454,219 -0.05(-0.43%)
Jun 04, 2018 11.75 11.85 11.55 11.60 306,611 -0.10(-0.85%)
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.