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, 2019 9.940 9.990 9.810 9.820 464,500 -0.24(-2.39%)
May 30, 2019 10.54 10.56 9.960 10.06 542,240 -0.45(-4.28%)
May 29, 2019 10.09 10.73 10.03 10.51 929,931 +0.36(+3.55%)
May 28, 2019 9.640 10.83 9.640 10.15 1,332,475 +0.46(+4.75%)
May 24, 2019 9.860 9.890 9.640 9.690 312,500 -0.13(-1.32%)
May 23, 2019 10.00 10.00 9.720 9.820 345,922 -0.27(-2.68%)
May 22, 2019 10.19 10.25 10.06 10.09 221,489 -0.14(-1.37%)
May 21, 2019 10.26 10.30 10.21 10.23 409,453 +0.06(+0.59%)
May 20, 2019 10.10 10.22 10.05 10.17 310,718 -0.02(-0.20%)
May 17, 2019 10.14 10.33 10.14 10.19 319,900 -0.04(-0.39%)
May 16, 2019 10.40 10.60 10.17 10.23 436,681 -0.17(-1.63%)
May 15, 2019 9.850 10.50 9.820 10.40 1,274,018 +0.42(+4.21%)
May 14, 2019 9.860 9.990 9.750 9.980 392,207 +0.14(+1.42%)
May 13, 2019 9.820 9.895 9.700 9.840 341,423 -0.20(-1.99%)
May 10, 2019 10.09 10.14 9.880 10.04 266,500 -0.16(-1.57%)
May 09, 2019 9.990 10.28 9.910 10.20 403,470 +0.19(+1.90%)
May 08, 2019 9.980 10.09 9.950 10.01 697,400 +0.00(+0.00%)
May 07, 2019 10.18 10.23 9.880 10.01 960,700 -0.32(-3.10%)
May 06, 2019 10.38 10.76 10.10 10.33 863,467 -0.20(-1.90%)
May 03, 2019 9.200 10.98 8.760 10.53 3,293,700 +2.15(+25.66%)
May 02, 2019 8.380 8.405 8.300 8.380 407,398 -0.05(-0.59%)
May 01, 2019 8.470 8.570 8.400 8.430 343,608 -0.01(-0.12%)
Apr 30, 2019 8.370 8.455 8.270 8.440 401,437 +0.04(+0.48%)
Apr 29, 2019 8.240 8.440 8.240 8.400 239,969 +0.15(+1.82%)
Apr 26, 2019 8.160 8.290 8.160 8.250 212,600 +0.08(+0.98%)
Apr 25, 2019 8.150 8.295 8.030 8.170 279,893 -0.05(-0.61%)
Apr 24, 2019 8.380 8.390 8.210 8.220 452,332 -0.15(-1.79%)
Apr 23, 2019 8.190 8.450 8.190 8.370 224,957 +0.19(+2.32%)
Apr 22, 2019 8.180 8.250 8.150 8.180 263,092 -0.08(-0.97%)
Apr 18, 2019 8.230 8.290 8.190 8.260 199,000 +0.01(+0.12%)
Apr 17, 2019 8.330 8.385 8.140 8.250 561,560 -0.07(-0.84%)
Apr 16, 2019 8.250 8.330 8.210 8.320 179,484 +0.07(+0.85%)
Apr 15, 2019 8.430 8.440 8.220 8.250 249,030 -0.17(-2.02%)
Apr 12, 2019 8.440 8.600 8.410 8.420 258,600 +0.06(+0.72%)
Apr 11, 2019 8.250 8.430 8.190 8.360 228,077 +0.10(+1.21%)
Apr 10, 2019 8.180 8.320 8.120 8.260 235,130 +0.11(+1.35%)
Apr 09, 2019 8.320 8.380 8.130 8.150 395,740 -0.24(-2.86%)
Apr 08, 2019 8.210 8.440 8.150 8.390 358,557 +0.09(+1.08%)
Apr 05, 2019 8.260 8.330 8.160 8.300 898,800 +0.09(+1.10%)
Apr 04, 2019 8.290 8.330 8.100 8.210 583,780 -0.08(-0.97%)
Apr 03, 2019 8.910 8.910 8.280 8.290 1,459,165 -0.55(-6.22%)
Apr 02, 2019 9.030 9.046 8.830 8.840 552,326 -0.19(-2.10%)
Apr 01, 2019 8.900 9.085 8.890 9.030 640,500 +0.24(+2.73%)
Mar 29, 2019 8.830 8.880 8.750 8.790 507,400 +0.04(+0.46%)
Mar 28, 2019 8.800 8.830 8.670 8.750 376,041 -0.03(-0.34%)
Mar 27, 2019 8.640 8.815 8.640 8.780 387,710 +0.13(+1.50%)
Mar 26, 2019 8.700 8.730 8.570 8.650 858,025 -0.05(-0.57%)
Mar 25, 2019 8.710 8.760 8.630 8.700 469,100 +0.00(+0.00%)
Mar 22, 2019 8.680 8.770 8.650 8.700 507,000 -0.06(-0.68%)
Mar 21, 2019 8.680 8.810 8.671 8.760 539,059 +0.06(+0.69%)
Mar 20, 2019 8.750 8.810 8.590 8.700 905,031 -0.05(-0.57%)
Mar 19, 2019 8.660 8.830 8.620 8.750 897,929 +0.13(+1.51%)
Mar 18, 2019 8.200 8.620 8.120 8.620 1,312,735 +0.40(+4.87%)
Mar 15, 2019 7.990 8.230 7.897 8.220 3,188,900 +0.23(+2.88%)
Mar 14, 2019 7.950 8.100 7.940 7.990 790,099 +0.03(+0.38%)
Mar 13, 2019 7.960 8.050 7.890 7.960 701,583 +0.06(+0.76%)
Mar 12, 2019 7.760 8.060 7.520 7.900 970,990 +0.13(+1.67%)
Mar 11, 2019 7.920 7.980 7.380 7.770 1,085,693 -0.17(-2.14%)
Mar 08, 2019 7.890 8.000 7.850 7.940 246,400 -0.01(-0.13%)
Mar 07, 2019 7.920 7.990 7.760 7.950 427,195 +0.05(+0.63%)
Mar 06, 2019 8.090 8.100 7.860 7.900 449,867 -0.18(-2.23%)
Mar 05, 2019 8.170 8.210 7.996 8.080 602,382 -0.11(-1.34%)
Mar 04, 2019 8.550 8.555 8.180 8.190 681,125 -0.36(-4.21%)
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.