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 (%)
Jan 31, 2012 14.06 14.14 13.54 13.99 93,941 -0.06(-0.43%)
Jan 30, 2012 14.19 14.26 13.97 14.05 144,160 -0.30(-2.09%)
Jan 27, 2012 12.91 14.42 12.77 14.35 156,488 +0.68(+4.97%)
Jan 26, 2012 13.77 14.12 13.63 13.67 371,659 -0.08(-0.58%)
Jan 25, 2012 13.66 13.82 13.62 13.75 137,758 +0.15(+1.10%)
Jan 24, 2012 13.42 13.67 13.30 13.60 73,684 +0.16(+1.19%)
Jan 23, 2012 13.10 13.60 13.06 13.44 107,603 +0.31(+2.36%)
Jan 20, 2012 12.63 13.14 12.49 13.13 150,928 +0.45(+3.55%)
Jan 19, 2012 12.54 12.94 12.32 12.68 77,914 +0.14(+1.12%)
Jan 18, 2012 12.41 12.55 12.27 12.54 155,376 +0.12(+0.97%)
Jan 17, 2012 12.91 12.96 12.30 12.42 104,939 -0.41(-3.20%)
Jan 13, 2012 12.89 12.91 12.55 12.83 49,938 -0.18(-1.38%)
Jan 12, 2012 13.18 13.18 12.55 13.01 149,979 -0.17(-1.29%)
Jan 11, 2012 13.10 13.22 12.76 13.18 89,646 +0.02(+0.15%)
Jan 10, 2012 12.81 13.18 12.61 13.16 243,717 +0.49(+3.87%)
Jan 09, 2012 13.00 13.00 12.57 12.67 196,388 -0.32(-2.46%)
Jan 06, 2012 13.46 13.50 12.98 12.99 131,691 -0.44(-3.28%)
Jan 05, 2012 13.29 13.50 12.95 13.43 180,729 +0.04(+0.30%)
Jan 04, 2012 14.01 14.08 13.34 13.39 89,742 -0.60(-4.29%)
Dec 30, 2011 13.52 14.00 13.48 13.99 119,272 +0.45(+3.32%)
Dec 29, 2011 13.26 13.60 13.26 13.54 40,048 +0.35(+2.65%)
Dec 28, 2011 13.33 13.33 13.11 13.19 62,573 -0.19(-1.42%)
Dec 27, 2011 13.53 13.53 12.98 13.38 50,272 -0.20(-1.47%)
Dec 23, 2011 13.78 13.78 13.55 13.58 24,147 -0.04(-0.29%)
Dec 21, 2011 13.04 13.64 12.87 13.62 70,373 +0.53(+4.05%)
Dec 20, 2011 12.96 13.11 12.70 13.09 171,379 +0.27(+2.11%)
Dec 19, 2011 13.14 13.39 12.75 12.82 112,028 -0.29(-2.21%)
Dec 16, 2011 13.05 13.21 12.64 13.11 421,538 +0.17(+1.31%)
Dec 15, 2011 13.10 13.12 12.80 12.94 69,605 -0.01(-0.08%)
Dec 14, 2011 12.88 13.01 12.84 12.95 308,723 -0.03(-0.23%)
Dec 13, 2011 13.24 13.33 12.92 12.98 374,960 -0.17(-1.29%)
Dec 12, 2011 13.09 13.20 12.97 13.15 61,176 -0.09(-0.68%)
Dec 09, 2011 13.15 13.33 13.12 13.24 99,078 +0.09(+0.68%)
Dec 08, 2011 13.11 13.22 13.03 13.15 171,159 -0.09(-0.68%)
Dec 07, 2011 13.45 13.45 12.97 13.24 33,464 -0.31(-2.29%)
Dec 06, 2011 13.59 13.72 13.36 13.55 104,293 -0.02(-0.15%)
Dec 05, 2011 13.50 13.58 13.30 13.57 245,734 +0.25(+1.88%)
Dec 02, 2011 13.25 13.35 13.19 13.32 91,243 +0.20(+1.52%)
Dec 01, 2011 13.19 13.20 12.78 13.12 227,114 -0.14(-1.06%)
Nov 30, 2011 13.01 13.32 13.00 13.26 660,609 +0.42(+3.27%)
Nov 29, 2011 12.71 12.93 12.55 12.84 147,353 +0.14(+1.10%)
Nov 28, 2011 12.32 12.74 12.23 12.70 635,785 +0.65(+5.39%)
Nov 25, 2011 12.02 12.10 11.99 12.05 38,558 -0.01(-0.08%)
Nov 23, 2011 12.06 12.22 11.84 12.06 318,861 -0.06(-0.50%)
Nov 22, 2011 11.73 12.28 11.68 12.12 543,575 +0.37(+3.15%)
Nov 21, 2011 11.56 11.89 11.56 11.75 123,209 +0.04(+0.34%)
Nov 18, 2011 11.74 11.86 11.42 11.71 288,364 +0.27(+2.36%)
Nov 17, 2011 11.29 11.54 11.10 11.44 228,333 +0.12(+1.06%)
Nov 16, 2011 10.66 11.64 10.57 11.32 347,607 +0.58(+5.40%)
Nov 15, 2011 10.27 10.87 10.20 10.74 91,568 +0.45(+4.37%)
Nov 14, 2011 11.56 11.56 10.19 10.29 110,760 -0.26(-2.46%)
Nov 11, 2011 10.45 10.70 10.45 10.55 56,213 +0.20(+1.93%)
Nov 10, 2011 10.52 10.52 10.30 10.35 56,223 -0.02(-0.19%)
Nov 09, 2011 10.62 10.83 10.36 10.37 111,565 -0.56(-5.12%)
Nov 08, 2011 10.79 10.99 10.52 10.93 162,185 +0.21(+1.96%)
Nov 07, 2011 11.18 11.22 10.71 10.72 208,200 -0.43(-3.86%)
Nov 04, 2011 11.13 11.41 11.09 11.15 101,484 -0.10(-0.89%)
Nov 03, 2011 11.24 11.81 11.01 11.25 214,433 +0.15(+1.35%)
Nov 02, 2011 11.23 11.46 11.05 11.10 120,780 +0.07(+0.63%)
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.