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 (%)
Mar 29, 2019 8.830 8.880 8.750 8.790 507,400 +0.04(+0.46%)
Mar 28, 2019 8.800 8.830 8.670 8.750 376,041 -0.03(-0.34%)
Mar 27, 2019 8.640 8.815 8.640 8.780 387,710 +0.13(+1.50%)
Mar 26, 2019 8.700 8.730 8.570 8.650 858,025 -0.05(-0.57%)
Mar 25, 2019 8.710 8.760 8.630 8.700 469,100 +0.00(+0.00%)
Mar 22, 2019 8.680 8.770 8.650 8.700 507,000 -0.06(-0.68%)
Mar 21, 2019 8.680 8.810 8.671 8.760 539,059 +0.06(+0.69%)
Mar 20, 2019 8.750 8.810 8.590 8.700 905,031 -0.05(-0.57%)
Mar 19, 2019 8.660 8.830 8.620 8.750 897,929 +0.13(+1.51%)
Mar 18, 2019 8.200 8.620 8.120 8.620 1,312,735 +0.40(+4.87%)
Mar 15, 2019 7.990 8.230 7.897 8.220 3,188,900 +0.23(+2.88%)
Mar 14, 2019 7.950 8.100 7.940 7.990 790,099 +0.03(+0.38%)
Mar 13, 2019 7.960 8.050 7.890 7.960 701,583 +0.06(+0.76%)
Mar 12, 2019 7.760 8.060 7.520 7.900 970,990 +0.13(+1.67%)
Mar 11, 2019 7.920 7.980 7.380 7.770 1,085,693 -0.17(-2.14%)
Mar 08, 2019 7.890 8.000 7.850 7.940 246,400 -0.01(-0.13%)
Mar 07, 2019 7.920 7.990 7.760 7.950 427,195 +0.05(+0.63%)
Mar 06, 2019 8.090 8.100 7.860 7.900 449,867 -0.18(-2.23%)
Mar 05, 2019 8.170 8.210 7.996 8.080 602,382 -0.11(-1.34%)
Mar 04, 2019 8.550 8.555 8.180 8.190 681,125 -0.36(-4.21%)
Mar 01, 2019 8.500 8.550 8.370 8.550 395,800 +0.06(+0.71%)
Feb 28, 2019 8.520 8.590 8.450 8.490 363,004 +0.00(+0.00%)
Feb 27, 2019 8.360 8.490 8.330 8.490 327,369 +0.09(+1.07%)
Feb 26, 2019 8.380 8.490 8.310 8.400 571,067 +0.04(+0.48%)
Feb 25, 2019 8.530 8.550 8.260 8.360 872,439 -0.14(-1.65%)
Feb 22, 2019 8.270 8.610 8.270 8.500 495,100 +0.25(+3.03%)
Feb 21, 2019 8.180 8.330 8.160 8.250 529,752 +0.05(+0.61%)
Feb 20, 2019 8.200 8.328 8.170 8.200 518,860 +0.00(+0.00%)
Feb 19, 2019 7.940 8.250 7.870 8.200 681,857 +0.22(+2.76%)
Feb 15, 2019 7.980 8.090 7.910 7.980 523,400 +0.04(+0.50%)
Feb 14, 2019 7.900 7.980 7.840 7.940 275,184 +0.02(+0.25%)
Feb 13, 2019 8.060 8.130 7.900 7.920 554,037 -0.14(-1.74%)
Feb 12, 2019 7.950 8.080 7.840 8.060 532,177 +0.19(+2.41%)
Feb 11, 2019 8.000 8.000 7.845 7.870 299,809 -0.10(-1.25%)
Feb 08, 2019 8.110 8.150 7.910 7.970 414,600 -0.18(-2.21%)
Feb 07, 2019 8.390 8.430 8.080 8.150 407,463 -0.28(-3.32%)
Feb 06, 2019 7.900 8.450 7.870 8.430 741,427 +0.51(+6.44%)
Feb 05, 2019 7.990 8.055 7.850 7.920 491,804 -0.08(-1.00%)
Feb 04, 2019 7.950 8.010 7.860 8.000 480,896 +0.10(+1.27%)
Feb 01, 2019 8.460 8.460 7.550 7.900 1,751,900 -0.84(-9.61%)
Jan 31, 2019 8.140 8.990 8.070 8.740 918,404 +0.63(+7.77%)
Jan 30, 2019 8.100 8.240 7.940 8.110 1,494,868 +0.11(+1.37%)
Jan 29, 2019 8.000 8.210 7.970 8.000 940,281 -0.05(-0.62%)
Jan 28, 2019 8.190 8.290 7.990 8.050 558,169 -0.25(-3.01%)
Jan 25, 2019 8.400 8.470 8.260 8.300 228,500 -0.04(-0.48%)
Jan 24, 2019 8.190 8.350 8.060 8.340 301,756 +0.20(+2.46%)
Jan 23, 2019 8.100 8.180 8.040 8.140 331,614 +0.02(+0.25%)
Jan 22, 2019 8.310 8.330 8.090 8.120 333,121 -0.32(-3.79%)
Jan 18, 2019 8.450 8.450 8.280 8.440 247,000 +0.02(+0.24%)
Jan 17, 2019 8.180 8.510 8.180 8.420 264,196 +0.19(+2.31%)
Jan 16, 2019 8.260 8.330 8.150 8.230 213,838 -0.04(-0.48%)
Jan 15, 2019 8.350 8.350 8.100 8.270 182,019 -0.04(-0.48%)
Jan 14, 2019 8.140 8.350 7.990 8.310 248,449 +0.10(+1.22%)
Jan 11, 2019 7.940 8.210 7.910 8.210 381,300 +0.24(+3.01%)
Jan 10, 2019 7.850 7.990 7.775 7.970 316,848 -0.03(-0.38%)
Jan 09, 2019 7.870 8.040 7.850 8.000 342,083 +0.11(+1.39%)
Jan 08, 2019 8.010 8.030 7.790 7.890 450,794 -0.01(-0.13%)
Jan 07, 2019 7.990 7.990 7.790 7.900 280,833 -0.06(-0.75%)
Jan 04, 2019 7.870 8.020 7.840 7.960 360,000 +0.19(+2.45%)
Jan 03, 2019 8.110 8.210 7.750 7.770 199,552 -0.47(-5.70%)
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.