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 (%)
Aug 31, 2016 13.94 13.94 13.65 13.74 120,149 -0.16(-1.15%)
Aug 30, 2016 13.84 13.99 13.79 13.90 259,530 +0.05(+0.36%)
Aug 29, 2016 13.77 13.88 13.77 13.85 195,295 +0.09(+0.65%)
Aug 26, 2016 13.95 13.99 13.76 13.76 110,380 -0.14(-1.01%)
Aug 25, 2016 14.00 14.01 13.85 13.90 180,352 -0.16(-1.14%)
Aug 24, 2016 13.89 14.11 13.82 14.06 270,174 +0.26(+1.88%)
Aug 23, 2016 13.58 13.85 13.58 13.80 142,829 +0.16(+1.17%)
Aug 22, 2016 13.77 13.84 13.61 13.64 198,456 -0.19(-1.37%)
Aug 19, 2016 13.92 13.92 13.74 13.83 168,692 -0.11(-0.79%)
Aug 18, 2016 13.82 13.94 13.80 13.94 112,963 +0.08(+0.58%)
Aug 17, 2016 13.68 13.86 13.58 13.86 290,481 +0.22(+1.61%)
Aug 16, 2016 13.66 13.85 13.61 13.64 278,090 -0.09(-0.66%)
Aug 15, 2016 13.59 13.84 13.57 13.73 314,303 +0.15(+1.10%)
Aug 12, 2016 13.52 13.61 13.42 13.58 231,327 +0.05(+0.37%)
Aug 11, 2016 13.70 13.71 13.50 13.53 271,899 -0.09(-0.66%)
Aug 10, 2016 13.60 13.74 13.48 13.62 167,251 -0.02(-0.15%)
Aug 09, 2016 13.48 13.64 13.48 13.64 279,394 +0.20(+1.49%)
Aug 08, 2016 13.35 13.49 13.29 13.44 346,309 +0.06(+0.45%)
Aug 05, 2016 13.07 13.63 12.94 13.38 521,363 +0.46(+3.56%)
Aug 04, 2016 13.01 13.01 12.78 12.92 316,770 -0.05(-0.39%)
Aug 03, 2016 12.68 13.00 12.58 12.97 448,125 +0.29(+2.29%)
Aug 02, 2016 12.91 12.93 12.65 12.68 424,943 -0.25(-1.93%)
Aug 01, 2016 12.80 12.95 12.70 12.93 377,804 +0.08(+0.62%)
Jul 29, 2016 12.89 12.95 12.80 12.85 438,990 -0.05(-0.39%)
Jul 28, 2016 13.12 13.12 12.84 12.90 253,625 -0.31(-2.35%)
Jul 27, 2016 13.00 13.22 12.93 13.21 327,189 +0.19(+1.46%)
Jul 26, 2016 12.95 13.07 12.86 13.02 270,509 +0.07(+0.54%)
Jul 25, 2016 13.14 13.14 12.93 12.95 511,717 -0.11(-0.84%)
Jul 22, 2016 13.06 13.20 12.85 13.06 164,251 +0.03(+0.23%)
Jul 21, 2016 13.31 13.33 12.98 13.03 450,225 -0.26(-1.96%)
Jul 20, 2016 13.23 13.41 13.16 13.29 255,276 +0.08(+0.61%)
Jul 19, 2016 13.27 13.35 13.12 13.21 313,788 -0.15(-1.12%)
Jul 18, 2016 13.30 13.54 12.98 13.36 635,549 -0.67(-4.78%)
Jul 15, 2016 14.04 14.05 13.88 14.03 243,994 +0.07(+0.50%)
Jul 14, 2016 14.16 14.19 13.93 13.96 243,294 -0.11(-0.78%)
Jul 13, 2016 14.15 14.19 13.96 14.07 353,666 -0.03(-0.21%)
Jul 12, 2016 14.04 14.16 14.02 14.10 340,933 +0.07(+0.50%)
Jul 11, 2016 13.99 14.17 13.99 14.03 243,184 +0.11(+0.79%)
Jul 08, 2016 13.49 13.98 13.47 13.92 236,897 +0.45(+3.34%)
Jul 07, 2016 13.45 13.78 13.45 13.47 308,882 -0.01(-0.07%)
Jul 06, 2016 13.30 13.54 13.20 13.48 226,167 +0.13(+0.97%)
Jul 05, 2016 13.56 13.64 13.19 13.35 246,332 -0.21(-1.55%)
Jul 01, 2016 13.48 13.56 13.56 13.56 165,600 +0.14(+1.04%)
Jun 30, 2016 13.09 13.43 13.04 13.42 212,207 +0.41(+3.15%)
Jun 29, 2016 12.90 13.09 12.79 13.01 232,318 +0.22(+1.72%)
Jun 28, 2016 12.69 12.83 12.62 12.79 365,009 +0.15(+1.19%)
Jun 27, 2016 13.09 13.09 12.51 12.64 491,336 -0.68(-5.11%)
Jun 24, 2016 13.50 13.70 13.14 13.32 1,117,938 -0.66(-4.72%)
Jun 23, 2016 14.01 14.05 13.87 13.98 314,739 +0.21(+1.53%)
Jun 22, 2016 13.95 14.02 13.71 13.77 205,104 -0.19(-1.36%)
Jun 21, 2016 13.95 14.01 13.79 13.96 239,255 +0.04(+0.29%)
Jun 20, 2016 13.98 14.15 13.89 13.92 167,824 +0.10(+0.72%)
Jun 17, 2016 13.76 13.92 13.71 13.82 395,411 +0.10(+0.73%)
Jun 16, 2016 13.68 13.77 13.53 13.72 306,166 -0.05(-0.36%)
Jun 15, 2016 14.09 14.11 13.70 13.77 249,714 -0.25(-1.78%)
Jun 14, 2016 13.96 14.12 13.82 14.02 356,530 +0.00(+0.00%)
Jun 13, 2016 13.88 14.08 13.83 14.02 342,438 +0.09(+0.65%)
Jun 10, 2016 14.21 14.27 13.92 13.93 327,977 -0.38(-2.66%)
Jun 09, 2016 14.64 14.70 14.29 14.31 395,648 -0.36(-2.45%)
Jun 08, 2016 14.48 14.77 14.48 14.67 273,253 +0.20(+1.38%)
Jun 07, 2016 14.30 14.53 14.25 14.47 373,532 +0.17(+1.19%)
Jun 06, 2016 14.19 14.39 14.18 14.30 274,309 +0.09(+0.63%)
Jun 03, 2016 14.20 14.27 13.97 14.21 335,165 +0.02(+0.14%)
Jun 02, 2016 14.46 14.46 14.15 14.19 210,758 -0.30(-2.07%)
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.