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 29, 2017 9.300 9.450 9.300 9.400 271,034 +0.05(+0.53%)
Sep 28, 2017 9.450 9.500 9.275 9.350 437,893 -0.10(-1.06%)
Sep 27, 2017 9.550 9.700 9.350 9.450 434,241 -0.05(-0.53%)
Sep 26, 2017 9.350 9.600 9.150 9.500 610,063 +0.20(+2.15%)
Sep 25, 2017 9.350 9.400 9.200 9.300 260,370 -0.05(-0.53%)
Sep 22, 2017 9.200 9.550 9.200 9.350 373,784 +0.15(+1.63%)
Sep 21, 2017 9.100 9.200 9.050 9.200 238,414 +0.15(+1.66%)
Sep 20, 2017 8.950 9.100 8.950 9.050 299,175 +0.05(+0.56%)
Sep 19, 2017 9.050 9.150 8.925 9.000 329,042 -0.05(-0.55%)
Sep 18, 2017 8.900 9.050 8.900 9.050 330,679 +0.20(+2.26%)
Sep 15, 2017 8.850 8.900 8.650 8.850 1,193,606 +0.10(+1.14%)
Sep 14, 2017 8.750 8.800 8.600 8.750 416,584 +0.00(+0.00%)
Sep 13, 2017 8.650 8.800 8.575 8.750 274,717 +0.15(+1.74%)
Sep 12, 2017 8.800 8.850 8.500 8.600 609,470 -0.15(-1.71%)
Sep 11, 2017 8.750 8.850 8.650 8.750 384,258 +0.15(+1.74%)
Sep 08, 2017 8.650 8.750 8.500 8.600 234,277 -0.05(-0.58%)
Sep 07, 2017 8.500 8.700 8.500 8.650 306,636 +0.10(+1.17%)
Sep 06, 2017 8.550 8.700 8.450 8.550 795,391 +0.10(+1.18%)
Sep 05, 2017 8.450 8.550 8.300 8.450 273,677 +0.05(+0.60%)
Sep 01, 2017 8.450 8.650 8.300 8.400 340,043 +0.00(+0.00%)
Aug 31, 2017 8.350 8.650 8.350 8.400 645,994 +0.20(+2.44%)
Aug 30, 2017 8.150 8.200 8.100 8.200 318,305 +0.10(+1.23%)
Aug 29, 2017 8.000 8.150 7.900 8.100 501,229 +0.00(+0.00%)
Aug 28, 2017 8.200 8.300 8.050 8.100 349,724 -0.05(-0.61%)
Aug 25, 2017 8.050 8.150 8.000 8.150 302,474 +0.10(+1.24%)
Aug 24, 2017 8.050 8.100 7.900 8.050 299,695 +0.05(+0.63%)
Aug 23, 2017 8.050 8.130 7.850 8.000 498,366 -0.15(-1.84%)
Aug 22, 2017 8.050 8.150 7.950 8.150 629,385 +0.25(+3.16%)
Aug 21, 2017 7.800 7.950 7.750 7.900 549,943 +0.15(+1.94%)
Aug 18, 2017 7.650 7.850 7.600 7.750 318,664 +0.00(+0.00%)
Aug 17, 2017 7.900 8.150 7.750 7.750 534,497 +0.00(+0.00%)
Aug 16, 2017 7.850 7.900 7.650 7.750 589,269 -0.10(-1.27%)
Aug 15, 2017 7.800 7.900 7.650 7.850 833,809 +0.05(+0.64%)
Aug 14, 2017 7.550 7.866 7.450 7.800 770,185 +0.25(+3.31%)
Aug 11, 2017 7.000 7.550 6.950 7.550 695,582 +0.50(+7.09%)
Aug 10, 2017 7.750 7.750 7.000 7.050 975,961 -0.80(-10.19%)
Aug 09, 2017 8.650 8.895 7.250 7.850 2,630,149 -2.50(-24.15%)
Aug 08, 2017 10.05 10.55 10.05 10.35 815,035 +0.30(+2.99%)
Aug 07, 2017 10.45 10.45 9.912 10.05 1,575,894 -0.40(-3.83%)
Aug 04, 2017 10.50 10.25 10.45 540,034 +0.10(+0.97%)
Aug 03, 2017 10.50 10.65 10.30 10.35 1,128,369 -0.20(-1.90%)
Aug 02, 2017 10.50 10.60 10.40 10.55 483,986 +0.10(+0.96%)
Aug 01, 2017 10.80 10.85 10.35 10.45 379,351 -0.40(-3.69%)
Jul 31, 2017 10.65 10.85 10.55 10.85 419,102 +0.20(+1.88%)
Jul 28, 2017 10.40 10.70 10.35 10.65 285,457 +0.20(+1.91%)
Jul 27, 2017 10.50 10.53 10.25 10.45 299,234 -0.10(-0.95%)
Jul 26, 2017 10.85 10.85 10.40 10.55 317,099 -0.35(-3.21%)
Jul 25, 2017 10.70 10.95 10.55 10.90 406,521 +0.30(+2.83%)
Jul 24, 2017 10.90 10.95 10.55 10.60 357,152 -0.40(-3.64%)
Jul 21, 2017 11.05 11.10 10.80 11.00 426,204 +0.00(+0.00%)
Jul 20, 2017 10.95 11.10 10.90 11.00 983,634 +0.05(+0.46%)
Jul 19, 2017 10.80 10.95 10.70 10.95 225,951 +0.15(+1.39%)
Jul 18, 2017 10.90 10.90 10.72 10.80 496,686 -0.10(-0.92%)
Jul 17, 2017 11.15 11.15 10.85 10.90 726,731 -0.35(-3.11%)
Jul 14, 2017 11.05 11.30 11.00 11.25 432,420 +0.15(+1.35%)
Jul 13, 2017 11.05 11.15 10.90 11.10 617,882 +0.05(+0.45%)
Jul 12, 2017 11.00 11.15 10.90 11.05 925,731 +0.10(+0.91%)
Jul 11, 2017 10.95 11.00 10.75 10.95 589,774 +0.00(+0.00%)
Jul 10, 2017 10.90 11.10 10.88 10.95 417,286 +0.10(+0.92%)
Jul 07, 2017 10.80 10.93 10.70 10.85 286,577 +0.15(+1.40%)
Jul 06, 2017 10.90 10.90 10.60 10.70 524,802 -0.20(-1.83%)
Jul 05, 2017 10.85 11.05 10.75 10.90 838,573 +0.05(+0.46%)
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.