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 (%)
Sep 27, 2013 20.79 20.95 20.71 20.86 191,216 -0.08(-0.38%)
Sep 26, 2013 20.91 20.99 20.71 20.94 271,843 +0.11(+0.53%)
Sep 25, 2013 20.59 20.93 20.54 20.83 235,200 +0.20(+0.97%)
Sep 24, 2013 20.62 20.90 20.23 20.63 173,384 -0.02(-0.10%)
Sep 23, 2013 20.68 20.71 20.18 20.65 264,624 -0.05(-0.24%)
Sep 20, 2013 21.00 21.00 20.47 20.70 458,331 -0.27(-1.29%)
Sep 19, 2013 20.87 21.00 20.69 20.97 234,832 +0.07(+0.33%)
Sep 18, 2013 20.91 21.11 20.48 20.90 329,006 -0.01(-0.05%)
Sep 17, 2013 20.63 21.17 20.53 20.91 676,236 +0.25(+1.21%)
Sep 16, 2013 20.77 20.77 20.20 20.66 260,720 -0.02(-0.10%)
Sep 13, 2013 20.48 20.99 20.48 20.68 188,369 +0.31(+1.52%)
Sep 12, 2013 20.58 20.66 20.16 20.37 173,637 -0.24(-1.16%)
Sep 11, 2013 20.52 20.68 20.29 20.61 118,417 +0.01(+0.05%)
Sep 10, 2013 20.44 20.88 20.17 20.60 203,836 +0.20(+0.98%)
Sep 09, 2013 19.73 20.48 19.69 20.40 190,551 +0.72(+3.66%)
Sep 06, 2013 19.77 19.87 19.25 19.68 350,891 -0.04(-0.20%)
Sep 05, 2013 19.36 19.77 19.36 19.72 264,290 +0.34(+1.75%)
Sep 04, 2013 19.25 19.44 19.16 19.38 199,256 +0.13(+0.68%)
Sep 03, 2013 19.25 19.55 19.15 19.25 196,538 +0.12(+0.63%)
Aug 30, 2013 19.08 19.23 18.90 19.13 187,073 +0.02(+0.10%)
Aug 29, 2013 18.95 19.13 18.90 19.11 117,860 +0.13(+0.68%)
Aug 28, 2013 18.87 19.00 18.72 18.98 147,079 +0.09(+0.48%)
Aug 27, 2013 19.07 19.26 18.78 18.89 340,937 -0.31(-1.61%)
Aug 26, 2013 19.23 19.43 19.05 19.20 126,255 -0.05(-0.26%)
Aug 23, 2013 18.43 19.34 18.43 19.25 345,908 +0.80(+4.34%)
Aug 22, 2013 19.25 19.44 18.38 18.45 242,862 -0.81(-4.21%)
Aug 21, 2013 19.33 19.43 18.99 19.26 149,850 -0.15(-0.77%)
Aug 20, 2013 19.23 19.43 19.13 19.41 148,685 +0.25(+1.30%)
Aug 19, 2013 19.08 19.17 19.00 19.16 125,307 +0.06(+0.31%)
Aug 16, 2013 19.22 19.22 18.93 19.10 192,858 -0.22(-1.14%)
Aug 15, 2013 19.61 19.66 19.12 19.32 179,989 -0.48(-2.42%)
Aug 14, 2013 20.19 20.19 19.78 19.80 184,759 -0.45(-2.22%)
Aug 13, 2013 20.41 20.44 20.12 20.25 134,493 -0.08(-0.39%)
Aug 12, 2013 20.12 20.34 19.77 20.33 223,039 +0.21(+1.04%)
Aug 09, 2013 20.30 20.39 19.84 20.12 184,987 -0.13(-0.64%)
Aug 08, 2013 18.90 20.43 18.74 20.25 2,084,167 +0.80(+4.11%)
Aug 07, 2013 19.67 19.73 19.23 19.45 85,214 -0.31(-1.57%)
Aug 06, 2013 20.34 20.34 19.65 19.76 123,301 -0.64(-3.14%)
Aug 05, 2013 20.07 20.40 19.88 20.40 266,804 +0.34(+1.69%)
Aug 02, 2013 20.07 20.32 19.91 20.06 180,705 -0.04(-0.20%)
Aug 01, 2013 19.91 20.29 18.96 20.10 664,865 +0.53(+2.71%)
Jul 31, 2013 19.48 19.74 19.43 19.57 445,231 +0.07(+0.36%)
Jul 30, 2013 19.37 19.78 19.24 19.50 239,362 +0.12(+0.62%)
Jul 29, 2013 19.59 19.64 19.26 19.38 180,852 -0.19(-0.97%)
Jul 26, 2013 19.83 19.98 19.26 19.57 206,288 -0.35(-1.76%)
Jul 25, 2013 19.55 19.96 19.51 19.92 238,392 +0.39(+2.00%)
Jul 24, 2013 19.14 19.53 19.12 19.53 176,045 +0.40(+2.09%)
Jul 23, 2013 19.04 19.17 18.89 19.13 277,379 +0.11(+0.58%)
Jul 22, 2013 18.89 19.07 18.81 19.02 116,076 +0.10(+0.53%)
Jul 19, 2013 18.71 19.02 18.68 18.92 181,949 +0.16(+0.85%)
Jul 18, 2013 18.74 18.99 18.71 18.76 184,475 +0.02(+0.08%)
Jul 17, 2013 18.99 19.10 18.65 18.75 255,111 -0.18(-0.98%)
Jul 16, 2013 19.42 19.59 18.90 18.93 192,673 -0.53(-2.72%)
Jul 15, 2013 19.32 19.75 19.13 19.46 327,102 +0.07(+0.36%)
Jul 12, 2013 19.35 19.67 19.24 19.39 158,467 +0.03(+0.15%)
Jul 11, 2013 19.41 19.51 19.14 19.36 136,363 +0.11(+0.57%)
Jul 10, 2013 18.98 19.57 18.98 19.25 266,194 +0.27(+1.42%)
Jul 09, 2013 18.90 19.07 18.78 18.98 157,630 +0.15(+0.80%)
Jul 08, 2013 19.04 19.04 18.80 18.83 142,293 -0.10(-0.53%)
Jul 05, 2013 18.97 18.97 18.79 18.93 99,323 +0.15(+0.80%)
Jul 03, 2013 18.59 18.78 18.46 18.78 123,810 +0.18(+0.97%)
Jul 02, 2013 18.65 18.86 18.53 18.60 178,713 -0.02(-0.11%)
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.