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 31, 2017 11.40 11.60 11.35 11.40 1,385,275 -0.05(-0.44%)
Mar 30, 2017 11.30 11.47 11.25 11.45 233,163 +0.15(+1.33%)
Mar 29, 2017 11.45 11.47 11.30 11.30 313,310 -0.15(-1.31%)
Mar 28, 2017 11.10 11.50 11.00 11.45 435,707 +0.30(+2.69%)
Mar 27, 2017 11.20 11.30 10.90 11.15 557,981 -0.20(-1.76%)
Mar 24, 2017 11.20 11.40 11.20 11.35 411,291 +0.20(+1.79%)
Mar 23, 2017 11.15 11.25 11.00 11.15 446,543 -0.05(-0.45%)
Mar 22, 2017 11.40 11.40 11.10 11.20 379,910 -0.30(-2.61%)
Mar 21, 2017 11.75 11.82 11.50 11.50 371,424 -0.25(-2.13%)
Mar 20, 2017 11.90 12.00 11.60 11.75 308,272 -0.15(-1.26%)
Mar 17, 2017 11.70 12.00 11.55 11.90 1,496,768 +0.25(+2.15%)
Mar 16, 2017 11.60 11.70 11.50 11.65 234,683 +0.05(+0.43%)
Mar 15, 2017 11.65 11.70 11.50 11.60 388,930 -0.05(-0.43%)
Mar 14, 2017 11.50 11.65 11.25 11.65 405,162 +0.05(+0.43%)
Mar 13, 2017 11.45 11.65 11.45 11.60 234,416 +0.15(+1.31%)
Mar 10, 2017 11.60 11.65 11.35 11.45 463,417 -0.10(-0.87%)
Mar 09, 2017 11.80 11.82 11.55 11.55 557,814 -0.30(-2.53%)
Mar 08, 2017 11.75 11.95 11.65 11.85 767,323 +0.45(+3.95%)
Mar 07, 2017 11.60 11.75 11.40 11.40 306,341 -0.30(-2.56%)
Mar 06, 2017 11.60 11.75 11.50 11.70 524,620 +0.05(+0.43%)
Mar 03, 2017 11.85 11.90 11.60 11.65 561,293 -0.25(-2.10%)
Mar 02, 2017 12.05 12.10 11.85 11.90 419,069 -0.20(-1.65%)
Mar 01, 2017 12.30 12.30 12.05 12.10 603,143 +0.00(+0.00%)
Feb 28, 2017 12.10 12.20 12.00 12.10 825,230 -0.05(-0.41%)
Feb 27, 2017 12.00 12.30 12.00 12.15 597,926 +0.10(+0.83%)
Feb 24, 2017 12.20 12.20 11.95 12.05 340,308 -0.20(-1.63%)
Feb 23, 2017 12.35 12.35 12.12 12.25 580,464 -0.05(-0.41%)
Feb 22, 2017 12.25 12.35 12.20 12.30 474,018 -0.05(-0.40%)
Feb 21, 2017 12.35 12.40 12.25 12.35 455,853 +0.00(+0.00%)
Feb 17, 2017 12.35 12.35 12.35 0 -0.05(-0.40%)
Feb 16, 2017 12.50 12.65 12.30 12.40 535,717 -0.10(-0.80%)
Feb 15, 2017 12.55 12.60 12.40 12.50 644,214 -0.05(-0.40%)
Feb 14, 2017 12.55 12.70 12.40 12.55 630,583 -0.05(-0.40%)
Feb 13, 2017 13.00 13.00 12.55 12.60 518,826 -0.35(-2.70%)
Feb 10, 2017 12.80 13.10 12.75 12.95 517,458 +0.25(+1.97%)
Feb 09, 2017 13.00 13.03 12.65 12.70 685,905 -0.30(-2.31%)
Feb 08, 2017 13.80 13.83 12.60 13.00 2,229,140 -2.00(-13.33%)
Feb 07, 2017 15.10 15.20 14.72 15.00 537,793 -0.05(-0.33%)
Feb 06, 2017 15.30 15.55 15.05 15.05 350,231 -0.25(-1.63%)
Feb 03, 2017 15.10 15.45 14.90 15.30 589,850 +0.30(+2.00%)
Feb 02, 2017 15.00 15.25 14.93 15.00 866,548 -0.10(-0.66%)
Feb 01, 2017 15.20 15.35 14.95 15.10 371,066 -0.05(-0.33%)
Jan 31, 2017 14.85 15.18 14.60 15.15 301,035 +0.30(+2.02%)
Jan 30, 2017 14.85 15.10 14.60 14.85 440,295 -0.15(-1.00%)
Jan 27, 2017 15.15 15.30 15.00 15.00 349,789 -0.15(-0.99%)
Jan 26, 2017 15.15 15.35 15.05 15.15 601,210 -0.05(-0.33%)
Jan 25, 2017 15.25 15.30 15.15 15.20 610,589 +0.10(+0.66%)
Jan 24, 2017 15.20 15.40 15.05 15.10 1,084,258 -0.15(-0.98%)
Jan 23, 2017 15.30 15.32 15.10 15.25 366,586 +0.00(+0.00%)
Jan 20, 2017 15.15 15.40 15.05 15.25 619,860 +0.10(+0.66%)
Jan 19, 2017 15.10 15.40 15.00 15.15 941,284 +0.30(+2.02%)
Jan 18, 2017 14.90 15.05 14.72 14.85 533,262 +0.00(+0.00%)
Jan 17, 2017 15.20 15.30 14.85 14.85 381,282 -0.45(-2.94%)
Jan 13, 2017 15.30 15.30 15.30 0 +0.00(+0.00%)
Jan 12, 2017 15.30 15.40 14.90 15.30 265,996 +0.00(+0.00%)
Jan 11, 2017 15.40 15.40 15.10 15.30 174,858 +0.00(+0.00%)
Jan 10, 2017 15.10 15.45 15.00 15.30 315,289 +0.20(+1.32%)
Jan 09, 2017 15.15 15.25 14.90 15.10 423,623 -0.15(-0.98%)
Jan 06, 2017 15.35 15.40 15.10 15.25 267,389 +0.00(+0.00%)
Jan 05, 2017 15.20 15.55 15.15 15.25 291,734 +0.00(+0.00%)
Jan 04, 2017 15.35 15.50 15.18 15.25 315,717 +0.00(+0.00%)
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.