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 (%)
May 31, 2012 13.63 14.03 13.47 13.87 935,539 +0.16(+1.17%)
May 30, 2012 13.84 13.95 13.66 13.71 362,825 -0.40(-2.83%)
May 29, 2012 14.12 14.48 13.91 14.11 203,472 +0.10(+0.71%)
May 25, 2012 14.01 14.20 13.89 14.01 63,057 -0.04(-0.28%)
May 24, 2012 14.32 14.40 13.74 14.05 200,266 -0.25(-1.75%)
May 23, 2012 14.14 14.34 13.79 14.30 631,667 +0.04(+0.28%)
May 22, 2012 14.24 14.40 14.15 14.26 142,066 +0.00(+0.00%)
May 21, 2012 13.52 14.27 13.51 14.26 258,344 +0.81(+6.02%)
May 18, 2012 13.35 13.82 13.10 13.45 297,108 +0.10(+0.75%)
May 17, 2012 14.58 14.58 13.28 13.35 902,667 -1.18(-8.12%)
May 16, 2012 15.51 15.51 14.51 14.53 395,450 -0.23(-1.56%)
May 15, 2012 14.60 15.11 14.42 14.76 527,811 +0.31(+2.15%)
May 14, 2012 14.39 14.52 14.16 14.45 196,647 -0.06(-0.41%)
May 11, 2012 13.98 14.70 13.87 14.51 186,255 +0.48(+3.42%)
May 10, 2012 14.09 14.25 13.78 14.03 176,983 -0.01(-0.07%)
May 09, 2012 14.11 14.11 13.47 14.04 203,682 -0.25(-1.75%)
May 08, 2012 13.22 14.63 13.00 14.29 1,853,948 -1.98(-12.17%)
May 07, 2012 16.11 16.63 15.99 16.27 66,623 +0.08(+0.49%)
May 04, 2012 16.65 16.70 16.14 16.19 77,205 -0.51(-3.05%)
May 03, 2012 16.68 16.93 16.50 16.70 192,474 -0.03(-0.18%)
May 02, 2012 15.75 16.76 15.66 16.73 164,544 +0.89(+5.62%)
May 01, 2012 15.77 16.20 15.62 15.84 83,323 +0.05(+0.32%)
Apr 30, 2012 15.56 16.15 15.46 15.79 102,091 +0.17(+1.09%)
Apr 27, 2012 15.42 15.63 15.21 15.62 41,902 +0.24(+1.56%)
Apr 26, 2012 15.02 15.61 14.88 15.38 57,750 +0.32(+2.12%)
Apr 25, 2012 15.14 15.27 14.81 15.06 52,259 +0.07(+0.47%)
Apr 24, 2012 14.97 15.05 14.90 14.99 52,886 +0.02(+0.13%)
Apr 23, 2012 15.11 15.11 14.64 14.97 64,806 -0.32(-2.09%)
Apr 20, 2012 15.33 15.65 15.18 15.29 96,343 +0.11(+0.72%)
Apr 19, 2012 15.23 15.31 14.98 15.18 45,061 -0.03(-0.20%)
Apr 18, 2012 15.73 15.79 15.17 15.21 54,589 -0.57(-3.61%)
Apr 17, 2012 15.39 15.90 15.39 15.78 51,461 +0.48(+3.14%)
Apr 16, 2012 15.54 15.64 14.96 15.30 92,647 -0.19(-1.23%)
Apr 13, 2012 15.36 15.74 15.15 15.49 87,134 +0.13(+0.85%)
Apr 12, 2012 15.35 15.53 15.31 15.36 58,093 -0.02(-0.13%)
Apr 11, 2012 14.91 15.61 14.91 15.38 148,590 +0.57(+3.85%)
Apr 10, 2012 14.86 14.88 14.60 14.81 1,196,290 -0.04(-0.27%)
Apr 09, 2012 14.72 14.97 14.43 14.85 79,205 -0.21(-1.39%)
Apr 05, 2012 15.32 15.32 14.99 15.06 147,574 -0.35(-2.27%)
Apr 04, 2012 15.57 15.59 15.37 15.41 106,184 -0.33(-2.10%)
Apr 03, 2012 16.00 16.00 15.69 15.74 85,774 -0.31(-1.93%)
Apr 02, 2012 16.15 16.15 15.92 16.05 109,125 -0.15(-0.93%)
Mar 30, 2012 15.68 16.37 15.67 16.20 234,474 +0.64(+4.11%)
Mar 29, 2012 15.96 15.96 15.13 15.56 149,797 -0.74(-4.54%)
Mar 28, 2012 15.77 16.34 15.64 16.30 111,016 +0.51(+3.23%)
Mar 27, 2012 15.80 15.89 15.73 15.79 152,851 +0.02(+0.13%)
Mar 26, 2012 15.74 15.88 15.68 15.77 81,041 +0.16(+1.02%)
Mar 23, 2012 15.59 15.61 15.23 15.61 56,425 -0.01(-0.06%)
Mar 22, 2012 15.52 15.69 15.45 15.62 64,726 -0.02(-0.13%)
Mar 21, 2012 15.79 15.81 15.61 15.64 375,894 -0.13(-0.82%)
Mar 20, 2012 15.91 15.91 15.61 15.77 164,311 -0.26(-1.62%)
Mar 19, 2012 15.88 16.08 15.78 16.03 116,927 +0.22(+1.39%)
Mar 16, 2012 16.14 16.14 15.70 15.81 112,702 -0.25(-1.56%)
Mar 15, 2012 16.05 16.34 15.89 16.06 185,212 +0.01(+0.06%)
Mar 14, 2012 15.85 16.15 15.85 16.05 76,309 +0.18(+1.13%)
Mar 13, 2012 15.25 15.88 15.18 15.87 328,254 +0.68(+4.48%)
Mar 12, 2012 15.11 15.24 15.01 15.19 212,106 +0.07(+0.46%)
Mar 09, 2012 15.05 15.15 15.05 15.12 179,430 +0.07(+0.47%)
Mar 08, 2012 14.85 15.13 14.69 15.05 109,477 +0.23(+1.55%)
Mar 07, 2012 14.65 14.87 14.56 14.82 87,301 +0.26(+1.79%)
Mar 06, 2012 14.42 14.65 14.39 14.56 78,476 +0.01(+0.07%)
Mar 05, 2012 14.28 14.58 14.20 14.55 33,371 +0.23(+1.61%)
Mar 02, 2012 14.73 14.84 14.21 14.32 116,668 -0.39(-2.65%)
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.