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, 2017 14.85 15.18 14.60 15.15 301,035 +0.30(+2.02%)
Jan 30, 2017 14.85 15.10 14.60 14.85 440,295 -0.15(-1.00%)
Jan 27, 2017 15.15 15.30 15.00 15.00 349,789 -0.15(-0.99%)
Jan 26, 2017 15.15 15.35 15.05 15.15 601,210 -0.05(-0.33%)
Jan 25, 2017 15.25 15.30 15.15 15.20 610,589 +0.10(+0.66%)
Jan 24, 2017 15.20 15.40 15.05 15.10 1,084,258 -0.15(-0.98%)
Jan 23, 2017 15.30 15.32 15.10 15.25 366,586 +0.00(+0.00%)
Jan 20, 2017 15.15 15.40 15.05 15.25 619,860 +0.10(+0.66%)
Jan 19, 2017 15.10 15.40 15.00 15.15 941,284 +0.30(+2.02%)
Jan 18, 2017 14.90 15.05 14.72 14.85 533,262 +0.00(+0.00%)
Jan 17, 2017 15.20 15.30 14.85 14.85 381,282 -0.45(-2.94%)
Jan 13, 2017 15.30 15.30 15.30 0 +0.00(+0.00%)
Jan 12, 2017 15.30 15.40 14.90 15.30 265,996 +0.00(+0.00%)
Jan 11, 2017 15.40 15.40 15.10 15.30 174,858 +0.00(+0.00%)
Jan 10, 2017 15.10 15.45 15.00 15.30 315,289 +0.20(+1.32%)
Jan 09, 2017 15.15 15.25 14.90 15.10 423,623 -0.15(-0.98%)
Jan 06, 2017 15.35 15.40 15.10 15.25 267,389 +0.00(+0.00%)
Jan 05, 2017 15.20 15.55 15.15 15.25 291,734 +0.00(+0.00%)
Jan 04, 2017 15.35 15.50 15.18 15.25 315,717 +0.00(+0.00%)
Jan 03, 2017 15.00 15.25 14.82 15.25 343,447 +0.30(+2.01%)
Dec 30, 2016 14.95 14.95 14.95 0 -0.05(-0.33%)
Dec 29, 2016 15.10 15.25 14.90 15.00 125,611 -0.05(-0.33%)
Dec 28, 2016 15.20 15.25 14.95 15.05 182,604 -0.20(-1.31%)
Dec 27, 2016 15.25 15.32 15.07 15.25 140,512 +0.05(+0.33%)
Dec 23, 2016 15.20 15.20 15.20 0 +0.10(+0.66%)
Dec 22, 2016 15.15 15.20 14.90 15.10 216,917 -0.05(-0.33%)
Dec 21, 2016 15.30 15.45 15.15 15.15 260,555 -0.10(-0.66%)
Dec 20, 2016 15.15 15.35 15.05 15.25 244,295 +0.20(+1.33%)
Dec 19, 2016 15.30 15.45 14.90 15.05 381,565 -0.20(-1.31%)
Dec 16, 2016 15.45 15.55 15.25 15.25 1,350,236 -0.10(-0.65%)
Dec 15, 2016 15.00 15.45 14.90 15.35 437,034 +0.35(+2.33%)
Dec 14, 2016 15.10 15.25 14.95 15.00 295,759 -0.15(-0.99%)
Dec 13, 2016 15.45 15.55 15.10 15.15 594,050 -0.25(-1.62%)
Dec 12, 2016 15.30 15.75 15.20 15.40 655,972 +0.00(+0.00%)
Dec 09, 2016 15.60 15.65 15.25 15.40 603,457 -0.15(-0.96%)
Dec 08, 2016 15.25 15.78 15.25 15.55 501,901 +0.40(+2.64%)
Dec 07, 2016 15.30 15.35 15.10 15.15 600,147 -0.05(-0.33%)
Dec 06, 2016 14.80 15.30 14.80 15.20 942,959 +0.35(+2.36%)
Dec 05, 2016 15.05 15.20 14.60 14.85 446,906 -0.10(-0.67%)
Dec 02, 2016 15.00 15.10 14.80 14.95 187,074 -0.05(-0.33%)
Dec 01, 2016 14.85 15.00 14.75 15.00 212,400 +0.25(+1.69%)
Nov 30, 2016 14.85 15.00 14.65 14.75 357,957 +0.05(+0.34%)
Nov 29, 2016 15.05 15.10 14.65 14.70 447,559 -0.30(-2.00%)
Nov 28, 2016 15.00 15.30 14.80 15.00 478,714 +0.00(+0.00%)
Nov 25, 2016 14.65 15.00 14.50 15.00 134,415 +0.25(+1.69%)
Nov 23, 2016 14.75 14.75 14.75 0 +0.55(+3.87%)
Nov 22, 2016 14.05 14.40 13.85 14.20 811,551 +0.25(+1.79%)
Nov 21, 2016 14.05 14.20 13.85 13.95 479,106 +0.05(+0.36%)
Nov 18, 2016 14.00 14.35 13.85 13.90 653,209 -0.55(-3.81%)
Nov 17, 2016 14.50 14.70 14.35 14.45 531,290 +0.05(+0.35%)
Nov 16, 2016 14.50 14.55 14.30 14.40 708,635 -0.05(-0.35%)
Nov 15, 2016 14.65 14.85 14.38 14.45 533,178 -0.30(-2.03%)
Nov 14, 2016 14.45 15.00 14.40 14.75 956,592 +0.45(+3.15%)
Nov 11, 2016 13.65 14.70 13.55 14.30 1,128,703 +0.55(+4.00%)
Nov 10, 2016 13.80 13.90 13.70 13.75 576,357 +0.15(+1.10%)
Nov 09, 2016 13.15 13.60 13.10 13.60 672,576 +0.50(+3.82%)
Nov 08, 2016 13.00 13.35 12.97 13.10 749,547 +0.05(+0.38%)
Nov 07, 2016 12.95 13.25 12.95 13.05 401,198 +0.40(+3.16%)
Nov 04, 2016 12.65 13.00 12.55 12.65 258,203 +0.00(+0.00%)
Nov 03, 2016 12.45 12.80 12.38 12.65 531,309 +0.25(+2.02%)
Nov 02, 2016 12.55 12.65 12.25 12.40 513,647 -0.20(-1.59%)
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.