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 28, 2012 13.35 13.92 13.06 13.66 737,159 -0.52(-3.67%)
Sep 27, 2012 14.40 14.55 14.00 14.18 150,673 -0.22(-1.53%)
Sep 26, 2012 14.64 14.70 14.33 14.40 67,287 -0.25(-1.71%)
Sep 25, 2012 15.05 15.11 14.64 14.65 105,874 -0.29(-1.94%)
Sep 24, 2012 14.89 15.01 14.68 14.94 56,062 +0.00(+0.00%)
Sep 21, 2012 14.61 14.94 14.43 14.94 101,943 +0.53(+3.68%)
Sep 20, 2012 14.34 14.44 14.21 14.41 43,543 +0.00(+0.00%)
Sep 19, 2012 14.92 14.99 14.41 14.41 97,680 -0.49(-3.29%)
Sep 18, 2012 14.81 14.92 14.64 14.90 51,145 +0.15(+1.02%)
Sep 17, 2012 14.24 14.75 14.24 14.75 51,072 +0.47(+3.29%)
Sep 14, 2012 14.19 14.29 13.97 14.28 212,437 +0.08(+0.56%)
Sep 13, 2012 14.08 14.48 13.95 14.20 141,262 +0.09(+0.64%)
Sep 12, 2012 14.11 14.35 13.97 14.11 97,331 +0.07(+0.50%)
Sep 11, 2012 14.18 14.34 13.97 14.04 55,783 -0.12(-0.85%)
Sep 10, 2012 14.42 14.43 14.04 14.16 47,807 -0.22(-1.53%)
Sep 07, 2012 14.38 14.45 14.22 14.38 50,754 +0.07(+0.49%)
Sep 06, 2012 14.11 14.33 14.10 14.31 79,678 +0.31(+2.21%)
Sep 05, 2012 14.11 14.13 14.00 14.00 49,171 -0.05(-0.36%)
Sep 04, 2012 13.93 14.17 13.75 14.05 246,113 +0.11(+0.79%)
Aug 31, 2012 14.15 14.15 13.87 13.94 53,487 -0.09(-0.64%)
Aug 30, 2012 14.19 14.19 14.01 14.03 40,998 -0.22(-1.54%)
Aug 29, 2012 14.45 14.57 14.20 14.25 49,542 -0.19(-1.32%)
Aug 27, 2012 14.68 14.73 14.38 14.44 72,619 -0.21(-1.43%)
Aug 24, 2012 14.82 14.89 14.63 14.65 140,207 -0.18(-1.21%)
Aug 23, 2012 14.99 14.99 14.70 14.83 150,886 -0.18(-1.20%)
Aug 22, 2012 15.13 15.20 14.95 15.01 145,670 -0.17(-1.12%)
Aug 21, 2012 15.12 15.35 14.95 15.18 291,021 +0.06(+0.40%)
Aug 20, 2012 14.92 15.18 14.79 15.12 166,191 +0.12(+0.80%)
Aug 17, 2012 14.81 15.00 14.78 15.00 135,683 +0.18(+1.21%)
Aug 16, 2012 14.75 14.96 14.66 14.82 109,447 +0.04(+0.27%)
Aug 15, 2012 14.47 14.87 14.44 14.78 150,323 +0.26(+1.79%)
Aug 14, 2012 14.52 14.57 14.25 14.52 302,329 +0.08(+0.55%)
Aug 13, 2012 14.22 14.58 14.13 14.44 492,369 +0.22(+1.55%)
Aug 10, 2012 14.03 14.22 13.99 14.22 468,395 +0.18(+1.28%)
Aug 09, 2012 13.89 14.18 13.83 14.04 257,629 +0.18(+1.30%)
Aug 08, 2012 13.39 13.94 13.39 13.86 85,515 +0.39(+2.90%)
Aug 07, 2012 13.31 13.53 13.26 13.47 59,553 +0.25(+1.89%)
Aug 06, 2012 12.80 13.24 12.73 13.22 138,635 +0.38(+2.96%)
Aug 03, 2012 12.73 13.10 12.53 12.84 293,976 +0.24(+1.90%)
Aug 02, 2012 12.68 12.81 12.50 12.60 262,771 -0.24(-1.87%)
Aug 01, 2012 13.38 13.38 12.74 12.84 337,054 -0.51(-3.82%)
Jul 31, 2012 13.74 13.83 13.31 13.35 103,024 -0.40(-2.91%)
Jul 30, 2012 13.63 13.77 13.57 13.75 46,035 +0.16(+1.18%)
Jul 27, 2012 13.22 13.66 13.16 13.59 50,742 +0.46(+3.50%)
Jul 26, 2012 13.11 13.21 12.94 13.13 99,462 +0.15(+1.16%)
Jul 25, 2012 13.03 13.18 12.91 12.98 92,591 +0.03(+0.23%)
Jul 24, 2012 13.07 13.08 12.86 12.95 229,205 -0.06(-0.46%)
Jul 23, 2012 13.31 13.31 12.94 13.01 152,830 -0.48(-3.56%)
Jul 20, 2012 13.75 13.79 13.44 13.49 58,656 -0.34(-2.46%)
Jul 19, 2012 14.08 14.10 13.83 13.83 50,278 -0.17(-1.21%)
Jul 18, 2012 13.93 14.12 13.82 14.00 108,591 +0.16(+1.16%)
Jul 17, 2012 13.85 13.92 13.61 13.84 460,844 +0.08(+0.58%)
Jul 16, 2012 13.69 13.86 13.68 13.76 123,844 +0.07(+0.51%)
Jul 13, 2012 13.46 13.83 13.39 13.69 424,806 +0.28(+2.09%)
Jul 12, 2012 13.36 13.48 13.09 13.41 638,734 +0.01(+0.07%)
Jul 11, 2012 13.06 13.50 12.87 13.40 263,747 +0.39(+3.00%)
Jul 10, 2012 13.01 13.13 12.84 13.01 116,274 +0.09(+0.70%)
Jul 09, 2012 12.88 13.14 12.70 12.92 206,238 +0.10(+0.78%)
Jul 06, 2012 12.85 12.96 12.81 12.82 101,948 -0.07(-0.54%)
Jul 05, 2012 12.88 13.02 12.76 12.89 171,058 +0.02(+0.16%)
Jul 03, 2012 12.95 13.10 12.79 12.87 90,694 -0.15(-1.15%)
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.