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 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%)
May 01, 2015 15.71 15.84 15.49 15.53 161,080 -0.15(-0.96%)
Apr 30, 2015 15.70 16.06 15.55 15.68 390,023 -0.08(-0.51%)
Apr 29, 2015 15.82 15.86 15.68 15.76 381,574 -0.14(-0.88%)
Apr 28, 2015 15.81 16.02 15.77 15.90 289,365 +0.10(+0.63%)
Apr 27, 2015 16.00 16.20 15.77 15.80 275,878 -0.17(-1.06%)
Apr 24, 2015 16.09 16.14 15.82 15.97 244,377 -0.15(-0.93%)
Apr 23, 2015 16.34 16.44 15.80 16.12 339,799 -0.27(-1.65%)
Apr 22, 2015 16.36 16.42 16.03 16.39 152,250 +0.02(+0.12%)
Apr 21, 2015 16.27 16.40 16.03 16.37 180,514 +0.16(+0.99%)
Apr 20, 2015 16.07 16.25 15.94 16.21 496,893 +0.21(+1.31%)
Apr 17, 2015 16.01 16.18 15.87 16.00 449,970 -0.11(-0.68%)
Apr 16, 2015 16.39 16.47 16.10 16.11 208,110 -0.28(-1.71%)
Apr 15, 2015 16.15 16.59 16.12 16.39 361,853 +0.30(+1.86%)
Apr 14, 2015 15.95 16.12 15.82 16.09 180,269 +0.16(+1.00%)
Apr 13, 2015 15.95 16.14 15.86 15.93 241,726 -0.01(-0.06%)
Apr 10, 2015 15.94 16.05 15.72 15.94 298,160 +0.05(+0.31%)
Apr 09, 2015 15.80 15.96 15.79 15.89 262,343 +0.09(+0.57%)
Apr 08, 2015 15.77 15.86 15.63 15.80 209,592 +0.04(+0.25%)
Apr 07, 2015 15.40 15.98 15.38 15.76 686,215 +0.42(+2.74%)
Apr 06, 2015 15.12 15.35 15.09 15.34 224,988 +0.14(+0.92%)
Apr 02, 2015 15.23 15.20 15.20 15.20 226,700 -0.04(-0.26%)
Apr 01, 2015 15.29 15.29 15.08 15.24 308,806 -0.08(-0.52%)
Mar 31, 2015 15.27 15.33 15.14 15.32 253,035 -0.04(-0.26%)
Mar 30, 2015 15.50 15.57 15.33 15.36 299,088 -0.07(-0.45%)
Mar 27, 2015 15.33 15.54 15.30 15.43 248,587 +0.10(+0.65%)
Mar 26, 2015 15.38 15.54 15.23 15.33 267,793 -0.08(-0.52%)
Mar 25, 2015 15.65 15.68 15.36 15.41 487,400 -0.24(-1.53%)
Mar 24, 2015 15.69 15.72 15.57 15.65 323,279 -0.08(-0.51%)
Mar 23, 2015 15.65 15.86 15.57 15.73 371,986 +0.06(+0.38%)
Mar 20, 2015 15.60 15.73 15.56 15.67 888,701 +0.07(+0.45%)
Mar 19, 2015 15.63 15.63 15.34 15.60 266,835 -0.08(-0.51%)
Mar 18, 2015 15.43 15.78 15.30 15.68 521,300 +0.19(+1.23%)
Mar 17, 2015 15.28 15.59 15.21 15.49 751,990 +0.14(+0.91%)
Mar 16, 2015 15.42 15.48 15.31 15.35 698,272 +0.00(+0.00%)
Mar 13, 2015 15.47 15.47 15.22 15.35 689,795 -0.12(-0.78%)
Mar 12, 2015 15.06 15.47 14.99 15.47 231,895 +0.43(+2.86%)
Mar 11, 2015 14.85 15.07 14.77 15.04 311,587 +0.17(+1.14%)
Mar 10, 2015 15.01 15.05 14.73 14.87 293,428 -0.24(-1.59%)
Mar 09, 2015 15.04 15.16 14.87 15.11 287,307 +0.06(+0.40%)
Mar 06, 2015 15.13 15.24 14.95 15.05 258,888 -0.19(-1.25%)
Mar 05, 2015 15.38 15.43 15.15 15.24 242,145 -0.17(-1.10%)
Mar 04, 2015 15.43 15.51 15.16 15.41 314,986 -0.10(-0.64%)
Mar 03, 2015 15.37 15.52 15.14 15.51 438,615 +0.14(+0.91%)
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.