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, 2017 9.600 9.800 9.550 9.650 1,680,876 +0.05(+0.52%)
May 30, 2017 9.400 9.650 9.350 9.600 905,161 +0.15(+1.59%)
May 26, 2017 9.250 9.550 9.250 9.450 483,733 +0.20(+2.16%)
May 25, 2017 9.400 9.550 9.200 9.250 499,214 -0.15(-1.60%)
May 24, 2017 9.350 9.450 9.250 9.400 570,434 +0.10(+1.08%)
May 23, 2017 9.300 9.350 9.150 9.300 423,824 +0.05(+0.54%)
May 22, 2017 9.150 9.350 9.150 9.250 517,160 +0.15(+1.65%)
May 19, 2017 9.050 9.150 9.025 9.100 606,955 +0.05(+0.55%)
May 18, 2017 8.850 9.100 8.800 9.050 870,432 +0.15(+1.69%)
May 17, 2017 8.900 9.100 8.675 8.900 811,157 +0.10(+1.14%)
May 16, 2017 8.900 8.900 8.750 8.800 1,443,388 -0.15(-1.68%)
May 15, 2017 8.500 9.100 8.400 8.950 1,943,368 +0.70(+8.48%)
May 12, 2017 8.500 8.500 8.000 8.250 1,213,294 -0.20(-2.37%)
May 11, 2017 8.300 8.500 8.300 8.450 1,059,482 +0.10(+1.20%)
May 10, 2017 8.500 8.850 7.460 8.350 2,338,708 -0.80(-8.74%)
May 09, 2017 9.100 9.250 9.050 9.150 1,382,976 +0.05(+0.55%)
May 08, 2017 9.150 9.250 9.100 9.100 1,149,005 -0.05(-0.55%)
May 05, 2017 9.250 9.300 9.150 9.150 808,431 -0.10(-1.08%)
May 04, 2017 9.400 9.550 9.200 9.250 1,032,887 -0.15(-1.60%)
May 03, 2017 9.500 9.550 9.150 9.400 1,705,880 -0.20(-2.08%)
May 02, 2017 9.950 9.975 9.500 9.600 1,640,223 -0.35(-3.52%)
May 01, 2017 10.25 10.30 9.700 9.950 3,032,560 -2.20(-18.11%)
Apr 28, 2017 12.50 12.50 12.07 12.15 459,886 -0.30(-2.41%)
Apr 27, 2017 12.45 12.53 12.18 12.45 682,454 +0.00(+0.00%)
Apr 26, 2017 12.15 12.45 12.10 12.45 431,779 +0.30(+2.47%)
Apr 25, 2017 12.30 12.10 12.15 260,182 +0.10(+0.83%)
Apr 24, 2017 12.35 12.40 12.00 12.05 464,785 -0.10(-0.82%)
Apr 21, 2017 12.05 12.20 12.00 12.15 333,848 +0.10(+0.83%)
Apr 20, 2017 11.85 12.10 11.75 12.05 341,027 +0.25(+2.12%)
Apr 19, 2017 12.00 12.00 11.75 11.80 449,042 -0.10(-0.84%)
Apr 18, 2017 11.70 11.90 11.50 11.90 646,670 +0.10(+0.85%)
Apr 17, 2017 11.65 11.80 11.50 11.80 323,834 +0.15(+1.29%)
Apr 13, 2017 11.80 11.88 11.65 11.65 577,941 -0.15(-1.27%)
Apr 12, 2017 12.05 12.10 11.80 11.80 427,310 -0.30(-2.48%)
Apr 11, 2017 11.90 12.22 11.75 12.10 475,788 +0.20(+1.68%)
Apr 10, 2017 11.75 12.00 11.72 11.90 342,030 +0.10(+0.85%)
Apr 07, 2017 11.60 11.93 11.50 11.80 747,794 +0.15(+1.29%)
Apr 06, 2017 11.25 11.65 11.25 11.65 479,972 +0.40(+3.56%)
Apr 05, 2017 11.35 11.47 11.20 11.25 365,630 -0.05(-0.44%)
Apr 04, 2017 11.30 11.53 11.22 11.30 229,798 -0.05(-0.44%)
Apr 03, 2017 11.45 11.55 11.20 11.35 308,715 -0.05(-0.44%)
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%)
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.