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 (%)
Jun 28, 2013 18.84 19.04 18.56 18.57 2,369,133 -0.07(-0.38%)
Jun 26, 2013 18.78 18.96 18.24 18.64 695,742 -0.02(-0.11%)
Jun 25, 2013 18.48 18.66 18.19 18.66 493,791 +0.37(+2.02%)
Jun 24, 2013 18.13 18.41 17.86 18.29 444,804 -0.02(-0.11%)
Jun 21, 2013 18.40 18.50 18.17 18.31 504,885 +0.00(+0.00%)
Jun 20, 2013 18.38 18.49 18.21 18.31 374,442 -0.25(-1.35%)
Jun 19, 2013 18.47 18.72 18.41 18.56 336,239 +0.03(+0.16%)
Jun 18, 2013 18.29 18.74 18.25 18.53 368,410 +0.28(+1.53%)
Jun 17, 2013 18.00 18.29 17.85 18.25 317,224 +0.35(+1.96%)
Jun 14, 2013 18.13 18.14 17.84 17.90 487,015 -0.24(-1.32%)
Jun 13, 2013 17.91 18.14 17.76 18.14 209,617 +0.05(+0.28%)
Jun 12, 2013 18.18 18.28 18.01 18.09 301,114 -0.05(-0.28%)
Jun 11, 2013 18.37 18.37 18.11 18.14 156,980 -0.21(-1.14%)
Jun 10, 2013 18.31 18.38 18.15 18.35 155,552 +0.11(+0.60%)
Jun 07, 2013 18.13 18.41 17.88 18.24 340,105 +0.15(+0.83%)
Jun 06, 2013 17.87 18.14 17.85 18.09 260,259 +0.26(+1.46%)
Jun 05, 2013 18.11 18.29 17.80 17.83 392,801 -0.35(-1.93%)
Jun 04, 2013 18.01 18.25 17.80 18.18 378,466 +0.14(+0.78%)
Jun 03, 2013 17.54 18.18 17.37 18.04 889,787 +0.49(+2.79%)
May 31, 2013 17.89 17.94 17.51 17.55 1,386,805 -0.47(-2.61%)
May 30, 2013 17.82 18.22 17.64 18.02 618,057 +0.19(+1.07%)
May 29, 2013 17.62 17.86 17.35 17.83 445,278 +0.08(+0.45%)
May 28, 2013 17.50 18.18 17.49 17.75 726,336 +0.38(+2.19%)
May 24, 2013 17.08 17.44 16.59 17.37 590,899 +0.22(+1.28%)
May 23, 2013 15.91 17.21 15.87 17.15 4,544,950 +1.15(+7.19%)
May 22, 2013 16.02 16.39 15.85 16.00 706,737 -0.12(-0.74%)
May 21, 2013 16.53 16.60 15.94 16.12 351,002 -0.52(-3.12%)
May 20, 2013 16.52 16.96 16.43 16.64 279,643 +0.07(+0.42%)
May 17, 2013 16.73 16.73 16.48 16.57 147,428 -0.15(-0.90%)
May 16, 2013 16.66 16.76 16.53 16.72 120,717 +0.03(+0.18%)
May 15, 2013 16.72 16.75 16.51 16.69 106,930 +0.18(+1.09%)
May 13, 2013 16.33 16.66 16.10 16.51 130,852 +0.09(+0.55%)
May 10, 2013 16.94 17.11 16.34 16.42 346,106 -0.45(-2.67%)
May 09, 2013 16.73 17.17 16.61 16.87 333,056 +0.07(+0.42%)
May 08, 2013 16.56 16.80 16.46 16.80 133,134 +0.28(+1.69%)
May 07, 2013 16.79 16.88 16.49 16.52 152,428 -0.20(-1.20%)
May 06, 2013 16.71 16.83 16.54 16.72 135,205 +0.02(+0.12%)
May 03, 2013 16.68 16.80 16.51 16.70 170,132 +0.19(+1.15%)
May 02, 2013 16.50 16.59 15.99 16.51 773,511 -0.08(-0.48%)
May 01, 2013 16.61 16.96 16.57 16.59 394,179 +0.08(+0.48%)
Apr 30, 2013 16.00 16.69 14.75 16.51 1,869,665 +1.74(+11.78%)
Apr 29, 2013 14.76 14.99 14.70 14.77 237,836 +0.02(+0.14%)
Apr 26, 2013 14.69 14.84 14.75 14.75 126,036 -0.02(-0.14%)
Apr 25, 2013 14.77 14.80 14.68 14.77 144,089 +0.00(+0.00%)
Apr 24, 2013 14.73 14.80 14.71 14.77 260,467 +0.02(+0.14%)
Apr 23, 2013 14.70 14.80 14.66 14.75 70,701 +0.13(+0.89%)
Apr 22, 2013 14.87 14.87 14.48 14.62 153,564 -0.19(-1.28%)
Apr 19, 2013 14.75 14.85 14.71 14.81 148,570 +0.05(+0.34%)
Apr 18, 2013 14.69 14.77 14.63 14.76 155,550 +0.14(+0.96%)
Apr 17, 2013 14.23 14.70 13.93 14.62 247,745 +0.03(+0.21%)
Apr 16, 2013 14.65 14.68 14.52 14.59 85,371 +0.03(+0.21%)
Apr 15, 2013 14.66 14.66 14.49 14.56 229,906 -0.20(-1.36%)
Apr 12, 2013 14.31 14.76 14.28 14.76 102,891 +0.16(+1.10%)
Apr 11, 2013 14.54 14.73 14.53 14.60 42,772 +0.08(+0.55%)
Apr 10, 2013 14.15 14.56 14.11 14.52 152,934 +0.37(+2.61%)
Apr 09, 2013 14.11 14.17 14.04 14.15 73,859 +0.04(+0.28%)
Apr 08, 2013 13.83 14.13 13.71 14.11 103,196 +0.18(+1.29%)
Apr 05, 2013 14.00 14.02 13.86 13.93 207,475 -0.11(-0.78%)
Apr 04, 2013 13.88 14.04 13.72 14.04 101,935 +0.14(+1.01%)
Apr 03, 2013 14.18 14.18 13.71 13.90 131,946 -0.30(-2.11%)
Apr 02, 2013 14.18 14.21 13.90 14.20 110,624 +0.12(+0.85%)
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.