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 (%)
Oct 31, 2011 11.20 11.46 11.14 11.29 185,457 -0.08(-0.70%)
Oct 28, 2011 11.43 11.55 11.33 11.37 80,812 -0.08(-0.70%)
Oct 27, 2011 11.70 11.70 11.40 11.45 264,886 +0.12(+1.06%)
Oct 26, 2011 11.46 11.49 11.10 11.33 215,497 +0.03(+0.27%)
Oct 25, 2011 11.38 11.42 11.18 11.30 141,797 -0.16(-1.40%)
Oct 24, 2011 10.98 11.51 10.92 11.46 246,843 +0.49(+4.47%)
Oct 21, 2011 10.53 10.99 10.53 10.97 402,512 +0.60(+5.79%)
Oct 20, 2011 10.59 10.65 10.07 10.37 308,173 +0.25(+2.47%)
Oct 19, 2011 10.46 10.46 10.00 10.12 68,066 -0.35(-3.34%)
Oct 18, 2011 10.38 10.57 10.38 10.47 315,531 +0.13(+1.26%)
Oct 17, 2011 10.38 10.54 10.22 10.34 207,486 -0.13(-1.24%)
Oct 14, 2011 10.12 10.74 9.970 10.47 466,220 +0.56(+5.65%)
Oct 13, 2011 9.300 10.17 9.300 9.910 785,120 +0.53(+5.65%)
Oct 12, 2011 9.060 9.390 8.850 9.380 1,226,830 +0.34(+3.76%)
Oct 11, 2011 9.060 9.150 8.900 9.040 285,304 -0.06(-0.66%)
Oct 10, 2011 9.230 9.250 9.020 9.100 484,706 +0.15(+1.68%)
Oct 07, 2011 9.380 9.380 8.770 8.950 562,936 -0.42(-4.48%)
Oct 06, 2011 9.470 9.485 9.250 9.370 194,042 -0.15(-1.58%)
Oct 05, 2011 9.780 9.790 9.290 9.520 422,971 -0.27(-2.76%)
Oct 04, 2011 10.23 10.29 9.330 9.790 410,755 -0.55(-5.32%)
Oct 03, 2011 10.79 10.93 10.26 10.34 217,700 -0.59(-5.40%)
Sep 30, 2011 10.77 11.09 10.67 10.93 1,975,234 -0.08(-0.73%)
Sep 29, 2011 11.44 11.44 10.75 11.01 125,748 -0.14(-1.26%)
Sep 28, 2011 11.65 11.68 11.13 11.15 78,372 -0.42(-3.63%)
Sep 27, 2011 11.82 11.82 11.32 11.57 80,314 +0.10(+0.87%)
Sep 26, 2011 11.71 11.95 11.41 11.47 51,809 -0.09(-0.78%)
Sep 23, 2011 12.21 12.25 11.36 11.56 185,568 -0.63(-5.17%)
Sep 22, 2011 11.81 12.54 11.29 12.19 221,650 -0.01(-0.08%)
Sep 21, 2011 12.20 12.26 12.06 12.20 59,841 -0.04(-0.33%)
Sep 20, 2011 12.26 12.31 12.09 12.24 367,222 +0.01(+0.08%)
Sep 19, 2011 11.92 12.49 11.87 12.23 66,252 +0.13(+1.07%)
Sep 16, 2011 12.10 12.16 11.92 12.10 217,513 +0.09(+0.75%)
Sep 15, 2011 12.06 12.10 11.83 12.01 46,588 +0.06(+0.50%)
Sep 14, 2011 11.95 12.15 11.53 11.95 150,962 -0.14(-1.16%)
Sep 13, 2011 12.15 12.30 12.07 12.09 36,292 -0.01(-0.08%)
Sep 12, 2011 12.13 12.44 12.05 12.10 21,786 -0.02(-0.17%)
Sep 09, 2011 12.50 12.50 12.00 12.12 118,237 -0.38(-3.04%)
Sep 08, 2011 13.16 13.16 12.50 12.50 81,116 -0.74(-5.59%)
Sep 07, 2011 13.27 13.37 13.00 13.24 128,557 +0.13(+0.99%)
Sep 06, 2011 12.18 13.24 12.18 13.11 144,698 +0.63(+5.05%)
Sep 02, 2011 12.25 12.51 12.23 12.48 65,416 +0.05(+0.40%)
Sep 01, 2011 12.34 12.93 12.13 12.43 124,155 +0.12(+0.97%)
Aug 31, 2011 12.19 12.47 12.02 12.31 95,608 +0.17(+1.40%)
Aug 30, 2011 12.03 12.15 11.91 12.14 122,413 +0.01(+0.08%)
Aug 29, 2011 11.70 12.21 11.56 12.13 165,353 +0.61(+5.30%)
Aug 26, 2011 11.23 11.62 10.65 11.52 614,142 +0.07(+0.61%)
Aug 25, 2011 11.87 11.87 11.37 11.45 139,213 -0.33(-2.80%)
Aug 24, 2011 11.55 11.78 11.55 11.78 289,708 +0.18(+1.55%)
Aug 23, 2011 11.60 11.80 11.21 11.60 286,226 +0.00(+0.00%)
Aug 22, 2011 11.95 12.20 11.49 11.60 96,850 -0.11(-0.94%)
Aug 19, 2011 11.95 12.04 11.71 11.71 314,484 -0.28(-2.34%)
Aug 18, 2011 11.62 12.35 11.50 11.99 101,281 -0.06(-0.50%)
Aug 17, 2011 12.04 12.44 11.95 12.05 94,805 +0.06(+0.50%)
Aug 16, 2011 11.82 12.14 11.50 11.99 103,394 -0.03(-0.25%)
Aug 15, 2011 11.85 12.44 11.85 12.02 212,503 +0.17(+1.43%)
Aug 12, 2011 11.29 12.25 11.18 11.85 629,712 +0.72(+6.47%)
Aug 11, 2011 11.63 11.63 10.62 11.13 1,638,733 -0.27(-2.37%)
Aug 10, 2011 12.25 12.72 11.20 11.40 560,120 -1.58(-12.17%)
Aug 09, 2011 14.40 13.55 12.27 12.98 318,980 +0.62(+5.02%)
Aug 08, 2011 14.40 14.40 12.04 12.36 379,849 -2.11(-14.58%)
Aug 05, 2011 14.51 14.62 14.26 14.47 212,989 -0.04(-0.28%)
Aug 04, 2011 14.75 14.80 14.35 14.51 335,582 -0.27(-1.83%)
Aug 03, 2011 14.81 14.97 14.75 14.78 288,110 -0.03(-0.20%)
Aug 02, 2011 15.00 15.20 14.75 14.81 576,360 -0.22(-1.46%)
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.