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, 2019 10.98 11.01 10.97 11.01 1,029,064 +0.04(+0.36%)
Sep 27, 2019 11.00 11.00 10.96 10.97 827,400 -0.02(-0.18%)
Sep 26, 2019 10.98 11.02 10.98 10.99 685,127 +0.01(+0.09%)
Sep 25, 2019 10.98 10.99 10.97 10.98 686,695 +0.01(+0.09%)
Sep 24, 2019 10.98 11.00 10.97 10.97 522,131 +0.00(+0.00%)
Sep 23, 2019 10.97 11.00 10.97 10.97 677,650 +0.00(+0.00%)
Sep 20, 2019 10.99 11.00 10.96 10.97 1,174,100 +0.01(+0.09%)
Sep 19, 2019 10.96 11.00 10.95 10.96 683,191 -0.02(-0.18%)
Sep 18, 2019 10.97 11.00 10.95 10.98 1,157,912 +0.03(+0.27%)
Sep 17, 2019 10.96 10.98 10.93 10.95 2,023,922 -0.04(-0.36%)
Sep 16, 2019 10.96 10.99 10.95 10.99 1,389,951 +0.04(+0.37%)
Sep 13, 2019 10.95 11.00 10.94 10.95 773,600 +0.01(+0.09%)
Sep 12, 2019 10.96 10.96 10.92 10.94 2,496,824 -0.01(-0.09%)
Sep 11, 2019 10.96 10.96 10.94 10.95 2,617,692 +0.00(+0.00%)
Sep 10, 2019 10.96 10.97 10.94 10.95 1,472,707 +0.00(+0.00%)
Sep 09, 2019 10.98 10.98 10.94 10.95 977,545 +0.00(+0.00%)
Sep 06, 2019 10.97 10.98 10.95 10.95 753,800 -0.01(-0.09%)
Sep 05, 2019 10.99 11.00 10.95 10.96 557,664 +0.00(+0.00%)
Sep 04, 2019 11.00 11.00 10.95 10.96 339,080 -0.02(-0.18%)
Sep 03, 2019 10.98 10.99 10.95 10.98 926,551 -0.02(-0.18%)
Aug 30, 2019 10.97 11.01 10.96 11.00 1,081,900 +0.05(+0.46%)
Aug 29, 2019 10.97 10.97 10.93 10.95 1,495,721 +0.01(+0.09%)
Aug 28, 2019 10.94 10.95 10.92 10.94 596,617 +0.01(+0.09%)
Aug 27, 2019 10.96 10.98 10.92 10.93 1,031,670 -0.01(-0.09%)
Aug 26, 2019 11.00 11.01 10.93 10.94 976,147 -0.01(-0.09%)
Aug 23, 2019 11.00 11.05 10.94 10.95 1,372,500 -0.04(-0.36%)
Aug 22, 2019 11.00 11.14 10.98 10.99 4,215,549 +0.00(+0.00%)
Aug 21, 2019 11.00 11.01 10.97 10.99 2,637,371 +0.01(+0.09%)
Aug 20, 2019 10.96 10.99 10.95 10.98 632,842 +0.03(+0.27%)
Aug 19, 2019 11.00 11.02 10.94 10.95 738,567 -0.01(-0.09%)
Aug 16, 2019 10.96 11.00 10.96 10.96 943,000 +0.02(+0.18%)
Aug 15, 2019 11.02 11.02 10.90 10.94 1,225,782 -0.07(-0.64%)
Aug 14, 2019 11.02 11.03 11.00 11.01 738,387 +0.01(+0.09%)
Aug 13, 2019 11.03 11.09 10.98 11.00 773,355 +0.00(+0.00%)
Aug 12, 2019 11.06 11.09 10.97 11.00 2,105,556 -0.08(-0.72%)
Aug 09, 2019 10.93 11.12 10.93 11.08 8,983,700 +0.76(+7.36%)
Aug 08, 2019 9.940 10.42 9.940 10.32 419,512 +0.44(+4.45%)
Aug 07, 2019 9.800 9.960 9.640 9.880 292,813 -0.01(-0.10%)
Aug 06, 2019 9.780 10.00 9.680 9.890 310,433 +0.11(+1.12%)
Aug 05, 2019 10.17 10.20 9.730 9.780 368,692 -0.63(-6.05%)
Aug 02, 2019 10.33 10.47 10.15 10.41 361,300 -0.02(-0.19%)
Aug 01, 2019 10.47 10.77 10.35 10.43 352,961 -0.10(-0.95%)
Jul 31, 2019 10.73 10.84 10.44 10.53 463,937 -0.21(-1.96%)
Jul 30, 2019 10.72 10.92 10.68 10.74 341,127 -0.13(-1.20%)
Jul 29, 2019 10.86 11.02 10.80 10.87 396,054 +0.02(+0.18%)
Jul 26, 2019 10.52 10.91 10.52 10.85 395,100 +0.31(+2.94%)
Jul 25, 2019 10.97 10.97 10.41 10.54 450,809 -0.45(-4.09%)
Jul 24, 2019 10.94 11.10 10.73 10.99 601,628 +0.05(+0.46%)
Jul 23, 2019 10.80 11.00 10.71 10.94 476,890 +0.24(+2.24%)
Jul 22, 2019 10.86 10.92 10.59 10.70 282,266 -0.10(-0.93%)
Jul 19, 2019 10.68 10.86 10.67 10.80 294,700 +0.12(+1.12%)
Jul 18, 2019 10.64 10.79 10.53 10.68 259,513 +0.04(+0.38%)
Jul 17, 2019 10.77 10.85 10.48 10.64 470,863 -0.18(-1.66%)
Jul 16, 2019 10.71 10.93 10.67 10.82 228,461 +0.06(+0.56%)
Jul 15, 2019 10.94 10.99 10.71 10.76 255,645 -0.17(-1.56%)
Jul 12, 2019 10.75 10.97 10.75 10.93 363,400 +0.16(+1.49%)
Jul 11, 2019 10.92 10.96 10.74 10.77 200,618 -0.11(-1.01%)
Jul 10, 2019 11.05 11.05 10.66 10.88 419,614 -0.10(-0.91%)
Jul 09, 2019 10.85 11.02 10.75 10.98 465,521 +0.11(+1.01%)
Jul 08, 2019 11.00 11.03 10.76 10.87 352,525 -0.20(-1.81%)
Jul 05, 2019 11.01 11.09 10.97 11.07 347,800 +0.04(+0.36%)
Jul 03, 2019 11.16 11.21 10.99 11.03 264,500 -0.12(-1.08%)
Jul 02, 2019 10.98 11.16 10.86 11.15 476,402 +0.15(+1.36%)
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.