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 (%)
Sep 30, 2014 17.29 17.57 17.26 17.40 382,830 +0.13(+0.75%)
Sep 29, 2014 17.23 17.51 17.20 17.27 232,304 -0.11(-0.63%)
Sep 26, 2014 17.30 17.45 17.22 17.38 165,942 +0.13(+0.75%)
Sep 25, 2014 17.44 17.51 17.21 17.25 417,343 -0.20(-1.15%)
Sep 24, 2014 17.50 17.62 17.45 17.45 162,269 -0.05(-0.29%)
Sep 23, 2014 17.53 17.65 17.49 17.50 320,428 -0.04(-0.23%)
Sep 22, 2014 17.82 17.95 17.49 17.54 323,674 -0.36(-2.01%)
Sep 19, 2014 18.04 18.10 17.81 17.90 585,843 -0.12(-0.67%)
Sep 18, 2014 17.49 18.03 17.49 18.02 350,747 +0.49(+2.80%)
Sep 17, 2014 17.56 17.80 17.42 17.53 385,482 -0.02(-0.11%)
Sep 16, 2014 17.63 17.68 17.50 17.55 282,787 -0.08(-0.45%)
Sep 15, 2014 17.57 17.86 17.46 17.63 336,839 +0.06(+0.34%)
Sep 12, 2014 17.73 17.77 17.49 17.57 252,242 -0.13(-0.73%)
Sep 11, 2014 17.64 17.79 17.62 17.70 299,572 -0.05(-0.28%)
Sep 10, 2014 17.75 17.80 17.65 17.75 289,412 +0.02(+0.11%)
Sep 09, 2014 18.07 18.08 17.65 17.73 554,941 -0.33(-1.83%)
Sep 08, 2014 18.25 18.30 18.05 18.06 230,176 -0.21(-1.15%)
Sep 05, 2014 18.16 18.45 18.16 18.27 235,635 +0.07(+0.38%)
Sep 04, 2014 18.41 18.68 18.19 18.20 247,904 -0.21(-1.14%)
Sep 03, 2014 18.63 18.71 18.38 18.41 153,727 -0.17(-0.91%)
Sep 02, 2014 18.37 18.70 18.37 18.58 243,405 +0.24(+1.31%)
Aug 29, 2014 18.24 18.34 18.34 18.34 173,600 +0.09(+0.49%)
Aug 28, 2014 18.32 18.37 18.10 18.25 289,621 -0.18(-0.98%)
Aug 27, 2014 18.83 18.87 18.32 18.43 315,154 -0.33(-1.76%)
Aug 26, 2014 19.04 18.97 18.74 18.76 413,030 -0.21(-1.11%)
Aug 25, 2014 18.91 19.07 18.80 18.97 363,013 +0.20(+1.07%)
Aug 22, 2014 18.66 18.80 18.46 18.77 194,393 +0.13(+0.70%)
Aug 21, 2014 18.53 18.83 18.35 18.64 466,970 +0.11(+0.59%)
Aug 20, 2014 18.31 18.59 18.16 18.53 269,780 +0.20(+1.09%)
Aug 19, 2014 18.01 18.37 17.99 18.33 499,473 +0.31(+1.72%)
Aug 18, 2014 18.09 18.14 17.96 18.02 396,809 +0.08(+0.45%)
Aug 15, 2014 18.04 18.20 17.72 17.94 279,882 +0.09(+0.50%)
Aug 14, 2014 17.63 18.10 17.55 17.85 348,046 +0.24(+1.36%)
Aug 13, 2014 17.76 17.84 17.60 17.61 226,421 -0.09(-0.51%)
Aug 12, 2014 17.92 18.08 17.67 17.70 354,348 -0.25(-1.39%)
Aug 11, 2014 17.96 18.04 17.80 17.95 415,283 +0.06(+0.34%)
Aug 08, 2014 17.71 18.01 17.71 17.89 334,618 +0.17(+0.96%)
Aug 07, 2014 17.96 18.06 17.57 17.72 585,312 -0.24(-1.34%)
Aug 06, 2014 17.91 18.13 17.78 17.96 543,000 -0.04(-0.22%)
Aug 05, 2014 17.99 18.72 17.81 18.00 1,264,302 -1.01(-5.31%)
Aug 04, 2014 18.98 19.07 18.80 19.01 267,520 +0.07(+0.37%)
Aug 01, 2014 18.98 19.02 18.77 18.94 362,361 -0.01(-0.05%)
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%)
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.