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 (%)
Jun 30, 2016 13.09 13.43 13.04 13.42 212,207 +0.41(+3.15%)
Jun 29, 2016 12.90 13.09 12.79 13.01 232,318 +0.22(+1.72%)
Jun 28, 2016 12.69 12.83 12.62 12.79 365,009 +0.15(+1.19%)
Jun 27, 2016 13.09 13.09 12.51 12.64 491,336 -0.68(-5.11%)
Jun 24, 2016 13.50 13.70 13.14 13.32 1,117,938 -0.66(-4.72%)
Jun 23, 2016 14.01 14.05 13.87 13.98 314,739 +0.21(+1.53%)
Jun 22, 2016 13.95 14.02 13.71 13.77 205,104 -0.19(-1.36%)
Jun 21, 2016 13.95 14.01 13.79 13.96 239,255 +0.04(+0.29%)
Jun 20, 2016 13.98 14.15 13.89 13.92 167,824 +0.10(+0.72%)
Jun 17, 2016 13.76 13.92 13.71 13.82 395,411 +0.10(+0.73%)
Jun 16, 2016 13.68 13.77 13.53 13.72 306,166 -0.05(-0.36%)
Jun 15, 2016 14.09 14.11 13.70 13.77 249,714 -0.25(-1.78%)
Jun 14, 2016 13.96 14.12 13.82 14.02 356,530 +0.00(+0.00%)
Jun 13, 2016 13.88 14.08 13.83 14.02 342,438 +0.09(+0.65%)
Jun 10, 2016 14.21 14.27 13.92 13.93 327,977 -0.38(-2.66%)
Jun 09, 2016 14.64 14.70 14.29 14.31 395,648 -0.36(-2.45%)
Jun 08, 2016 14.48 14.77 14.48 14.67 273,253 +0.20(+1.38%)
Jun 07, 2016 14.30 14.53 14.25 14.47 373,532 +0.17(+1.19%)
Jun 06, 2016 14.19 14.39 14.18 14.30 274,309 +0.09(+0.63%)
Jun 03, 2016 14.20 14.27 13.97 14.21 335,165 +0.02(+0.14%)
Jun 02, 2016 14.46 14.46 14.15 14.19 210,758 -0.30(-2.07%)
Jun 01, 2016 14.04 14.53 13.92 14.49 632,755 +0.40(+2.84%)
May 31, 2016 14.31 14.36 14.06 14.09 404,217 -0.17(-1.19%)
May 27, 2016 14.36 14.26 14.26 14.26 187,400 -0.06(-0.42%)
May 26, 2016 14.49 14.55 14.28 14.32 271,449 -0.08(-0.56%)
May 25, 2016 14.38 14.50 14.31 14.40 468,623 +0.16(+1.12%)
May 24, 2016 14.43 14.53 14.18 14.24 529,968 -0.19(-1.32%)
May 23, 2016 14.42 14.46 14.04 14.43 438,135 -0.05(-0.35%)
May 20, 2016 14.14 14.50 14.08 14.48 651,081 +0.35(+2.48%)
May 19, 2016 14.08 14.28 13.95 14.13 431,551 +0.00(+0.00%)
May 18, 2016 14.16 14.31 14.02 14.13 265,098 -0.05(-0.35%)
May 17, 2016 14.29 14.53 14.08 14.18 307,453 -0.11(-0.77%)
May 16, 2016 14.16 14.49 14.04 14.29 397,333 +0.13(+0.92%)
May 13, 2016 14.15 14.42 14.09 14.16 277,394 +0.09(+0.64%)
May 12, 2016 14.17 14.32 13.85 14.07 356,624 -0.02(-0.14%)
May 11, 2016 14.24 14.32 13.94 14.09 346,756 -0.19(-1.33%)
May 10, 2016 14.01 14.43 13.85 14.28 492,860 +0.41(+2.96%)
May 09, 2016 14.28 14.35 13.64 13.87 324,663 -0.42(-2.94%)
May 06, 2016 13.75 14.31 13.69 14.29 704,953 -0.04(-0.28%)
May 05, 2016 14.17 14.40 13.88 14.33 548,657 +0.18(+1.27%)
May 04, 2016 14.21 14.25 13.93 14.15 320,558 -0.18(-1.26%)
May 03, 2016 14.32 14.47 13.93 14.33 275,763 -0.14(-0.97%)
May 02, 2016 14.43 14.56 14.20 14.47 380,454 +0.04(+0.28%)
Apr 29, 2016 14.43 14.53 14.29 14.43 391,954 -0.04(-0.28%)
Apr 28, 2016 14.59 14.86 14.45 14.47 211,108 -0.23(-1.56%)
Apr 27, 2016 14.82 14.96 14.63 14.70 254,674 -0.15(-1.01%)
Apr 26, 2016 14.59 14.95 14.47 14.85 362,443 +0.27(+1.85%)
Apr 25, 2016 14.84 14.84 14.44 14.58 205,081 -0.21(-1.42%)
Apr 22, 2016 14.78 14.87 14.63 14.79 212,774 -0.02(-0.14%)
Apr 21, 2016 14.92 15.03 14.71 14.81 304,028 -0.09(-0.60%)
Apr 20, 2016 14.95 15.07 14.88 14.90 320,947 -0.10(-0.67%)
Apr 19, 2016 14.85 15.07 14.79 15.00 287,305 +0.18(+1.21%)
Apr 18, 2016 14.69 14.91 14.62 14.82 237,590 +0.12(+0.82%)
Apr 15, 2016 14.83 14.83 14.64 14.70 240,723 -0.14(-0.94%)
Apr 14, 2016 14.84 14.97 14.68 14.84 197,506 +0.05(+0.34%)
Apr 13, 2016 14.46 14.80 14.44 14.79 303,494 +0.37(+2.57%)
Apr 12, 2016 14.62 14.70 14.41 14.42 328,842 -0.21(-1.44%)
Apr 11, 2016 14.56 14.73 14.42 14.63 319,759 +0.13(+0.90%)
Apr 08, 2016 14.43 14.60 14.43 14.50 339,436 +0.17(+1.19%)
Apr 07, 2016 14.32 14.35 14.13 14.33 386,483 -0.09(-0.62%)
Apr 06, 2016 14.42 14.50 14.18 14.42 230,267 -0.03(-0.21%)
Apr 05, 2016 14.30 14.50 14.22 14.45 324,467 +0.07(+0.49%)
Apr 04, 2016 14.58 14.58 14.18 14.38 560,837 -0.10(-0.69%)
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.