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 (%)
Apr 30, 2012 15.56 16.15 15.46 15.79 102,091 +0.17(+1.09%)
Apr 27, 2012 15.42 15.63 15.21 15.62 41,902 +0.24(+1.56%)
Apr 26, 2012 15.02 15.61 14.88 15.38 57,750 +0.32(+2.12%)
Apr 25, 2012 15.14 15.27 14.81 15.06 52,259 +0.07(+0.47%)
Apr 24, 2012 14.97 15.05 14.90 14.99 52,886 +0.02(+0.13%)
Apr 23, 2012 15.11 15.11 14.64 14.97 64,806 -0.32(-2.09%)
Apr 20, 2012 15.33 15.65 15.18 15.29 96,343 +0.11(+0.72%)
Apr 19, 2012 15.23 15.31 14.98 15.18 45,061 -0.03(-0.20%)
Apr 18, 2012 15.73 15.79 15.17 15.21 54,589 -0.57(-3.61%)
Apr 17, 2012 15.39 15.90 15.39 15.78 51,461 +0.48(+3.14%)
Apr 16, 2012 15.54 15.64 14.96 15.30 92,647 -0.19(-1.23%)
Apr 13, 2012 15.36 15.74 15.15 15.49 87,134 +0.13(+0.85%)
Apr 12, 2012 15.35 15.53 15.31 15.36 58,093 -0.02(-0.13%)
Apr 11, 2012 14.91 15.61 14.91 15.38 148,590 +0.57(+3.85%)
Apr 10, 2012 14.86 14.88 14.60 14.81 1,196,290 -0.04(-0.27%)
Apr 09, 2012 14.72 14.97 14.43 14.85 79,205 -0.21(-1.39%)
Apr 05, 2012 15.32 15.32 14.99 15.06 147,574 -0.35(-2.27%)
Apr 04, 2012 15.57 15.59 15.37 15.41 106,184 -0.33(-2.10%)
Apr 03, 2012 16.00 16.00 15.69 15.74 85,774 -0.31(-1.93%)
Apr 02, 2012 16.15 16.15 15.92 16.05 109,125 -0.15(-0.93%)
Mar 30, 2012 15.68 16.37 15.67 16.20 234,474 +0.64(+4.11%)
Mar 29, 2012 15.96 15.96 15.13 15.56 149,797 -0.74(-4.54%)
Mar 28, 2012 15.77 16.34 15.64 16.30 111,016 +0.51(+3.23%)
Mar 27, 2012 15.80 15.89 15.73 15.79 152,851 +0.02(+0.13%)
Mar 26, 2012 15.74 15.88 15.68 15.77 81,041 +0.16(+1.02%)
Mar 23, 2012 15.59 15.61 15.23 15.61 56,425 -0.01(-0.06%)
Mar 22, 2012 15.52 15.69 15.45 15.62 64,726 -0.02(-0.13%)
Mar 21, 2012 15.79 15.81 15.61 15.64 375,894 -0.13(-0.82%)
Mar 20, 2012 15.91 15.91 15.61 15.77 164,311 -0.26(-1.62%)
Mar 19, 2012 15.88 16.08 15.78 16.03 116,927 +0.22(+1.39%)
Mar 16, 2012 16.14 16.14 15.70 15.81 112,702 -0.25(-1.56%)
Mar 15, 2012 16.05 16.34 15.89 16.06 185,212 +0.01(+0.06%)
Mar 14, 2012 15.85 16.15 15.85 16.05 76,309 +0.18(+1.13%)
Mar 13, 2012 15.25 15.88 15.18 15.87 328,254 +0.68(+4.48%)
Mar 12, 2012 15.11 15.24 15.01 15.19 212,106 +0.07(+0.46%)
Mar 09, 2012 15.05 15.15 15.05 15.12 179,430 +0.07(+0.47%)
Mar 08, 2012 14.85 15.13 14.69 15.05 109,477 +0.23(+1.55%)
Mar 07, 2012 14.65 14.87 14.56 14.82 87,301 +0.26(+1.79%)
Mar 06, 2012 14.42 14.65 14.39 14.56 78,476 +0.01(+0.07%)
Mar 05, 2012 14.28 14.58 14.20 14.55 33,371 +0.23(+1.61%)
Mar 02, 2012 14.73 14.84 14.21 14.32 116,668 -0.39(-2.65%)
Mar 01, 2012 14.74 15.18 14.70 14.71 123,929 +0.00(+0.00%)
Feb 29, 2012 14.87 15.11 14.31 14.71 333,993 -0.14(-0.94%)
Feb 28, 2012 15.14 15.15 14.82 14.85 85,022 -0.30(-1.98%)
Feb 27, 2012 14.89 15.24 14.77 15.15 172,111 +0.16(+1.07%)
Feb 24, 2012 15.09 15.14 14.83 14.99 492,936 -0.13(-0.86%)
Feb 23, 2012 14.98 15.12 14.73 15.12 517,423 +0.14(+0.93%)
Feb 22, 2012 15.37 15.37 14.61 14.98 482,193 +0.29(+1.97%)
Feb 21, 2012 14.65 14.74 14.56 14.69 248,441 +0.04(+0.27%)
Feb 17, 2012 14.67 14.74 14.55 14.65 121,219 +0.04(+0.27%)
Feb 16, 2012 14.59 14.66 14.53 14.61 105,943 +0.04(+0.27%)
Feb 15, 2012 14.60 14.75 14.53 14.57 256,165 +0.07(+0.48%)
Feb 14, 2012 14.55 14.79 14.48 14.50 389,579 -0.04(-0.28%)
Feb 13, 2012 14.45 14.55 13.94 14.54 559,990 +0.13(+0.90%)
Feb 10, 2012 14.51 14.64 14.30 14.41 156,079 -0.21(-1.44%)
Feb 09, 2012 14.50 15.15 14.49 14.62 263,956 +0.13(+0.90%)
Feb 08, 2012 14.57 14.93 14.44 14.49 344,019 -0.01(-0.07%)
Feb 07, 2012 14.55 14.59 14.44 14.50 180,566 -0.03(-0.21%)
Feb 06, 2012 14.54 14.80 14.44 14.53 65,081 -0.06(-0.41%)
Feb 03, 2012 14.65 14.65 14.46 14.59 129,042 +0.12(+0.83%)
Feb 02, 2012 14.36 14.73 14.34 14.47 113,164 +0.08(+0.56%)
Feb 01, 2012 14.05 14.55 14.05 14.39 125,680 +0.40(+2.86%)
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%)
Nov 01, 2011 10.89 11.25 10.89 11.03 127,802 -0.26(-2.30%)
Oct 31, 2011 11.20 11.46 11.14 11.29 185,457 -0.08(-0.70%)
Oct 28, 2011 11.43 11.55 11.33 11.37 80,812 -0.08(-0.70%)
Oct 27, 2011 11.70 11.70 11.40 11.45 264,886 +0.12(+1.06%)
Oct 26, 2011 11.46 11.49 11.10 11.33 215,497 +0.03(+0.27%)
Oct 25, 2011 11.38 11.42 11.18 11.30 141,797 -0.16(-1.40%)
Oct 24, 2011 10.98 11.51 10.92 11.46 246,843 +0.49(+4.47%)
Oct 21, 2011 10.53 10.99 10.53 10.97 402,512 +0.60(+5.79%)
Oct 20, 2011 10.59 10.65 10.07 10.37 308,173 +0.25(+2.47%)
Oct 19, 2011 10.46 10.46 10.00 10.12 68,066 -0.35(-3.34%)
Oct 18, 2011 10.38 10.57 10.38 10.47 315,531 +0.13(+1.26%)
Oct 17, 2011 10.38 10.54 10.22 10.34 207,486 -0.13(-1.24%)
Oct 14, 2011 10.12 10.74 9.970 10.47 466,220 +0.56(+5.65%)
Oct 13, 2011 9.300 10.17 9.300 9.910 785,120 +0.53(+5.65%)
Oct 12, 2011 9.060 9.390 8.850 9.380 1,226,830 +0.34(+3.76%)
Oct 11, 2011 9.060 9.150 8.900 9.040 285,304 -0.06(-0.66%)
Oct 10, 2011 9.230 9.250 9.020 9.100 484,706 +0.15(+1.68%)
Oct 07, 2011 9.380 9.380 8.770 8.950 562,936 -0.42(-4.48%)
Oct 06, 2011 9.470 9.485 9.250 9.370 194,042 -0.15(-1.58%)
Oct 05, 2011 9.780 9.790 9.290 9.520 422,971 -0.27(-2.76%)
Oct 04, 2011 10.23 10.29 9.330 9.790 410,755 -0.55(-5.32%)
Oct 03, 2011 10.79 10.93 10.26 10.34 217,700 -0.59(-5.40%)
Sep 30, 2011 10.77 11.09 10.67 10.93 1,975,234 -0.08(-0.73%)
Sep 29, 2011 11.44 11.44 10.75 11.01 125,748 -0.14(-1.26%)
Sep 28, 2011 11.65 11.68 11.13 11.15 78,372 -0.42(-3.63%)
Sep 27, 2011 11.82 11.82 11.32 11.57 80,314 +0.10(+0.87%)
Sep 26, 2011 11.71 11.95 11.41 11.47 51,809 -0.09(-0.78%)
Sep 23, 2011 12.21 12.25 11.36 11.56 185,568 -0.63(-5.17%)
Sep 22, 2011 11.81 12.54 11.29 12.19 221,650 -0.01(-0.08%)
Sep 21, 2011 12.20 12.26 12.06 12.20 59,841 -0.04(-0.33%)
Sep 20, 2011 12.26 12.31 12.09 12.24 367,222 +0.01(+0.08%)
Sep 19, 2011 11.92 12.49 11.87 12.23 66,252 +0.13(+1.07%)
Sep 16, 2011 12.10 12.16 11.92 12.10 217,513 +0.09(+0.75%)
Sep 15, 2011 12.06 12.10 11.83 12.01 46,588 +0.06(+0.50%)
Sep 14, 2011 11.95 12.15 11.53 11.95 150,962 -0.14(-1.16%)
Sep 13, 2011 12.15 12.30 12.07 12.09 36,292 -0.01(-0.08%)
Sep 12, 2011 12.13 12.44 12.05 12.10 21,786 -0.02(-0.17%)
Sep 09, 2011 12.50 12.50 12.00 12.12 118,237 -0.38(-3.04%)
Sep 08, 2011 13.16 13.16 12.50 12.50 81,116 -0.74(-5.59%)
Sep 07, 2011 13.27 13.37 13.00 13.24 128,557 +0.13(+0.99%)
Sep 06, 2011 12.18 13.24 12.18 13.11 144,698 +0.63(+5.05%)
Sep 02, 2011 12.25 12.51 12.23 12.48 65,416 +0.05(+0.40%)
Sep 01, 2011 12.34 12.93 12.13 12.43 124,155 +0.12(+0.97%)
Aug 31, 2011 12.19 12.47 12.02 12.31 95,608 +0.17(+1.40%)
Aug 30, 2011 12.03 12.15 11.91 12.14 122,413 +0.01(+0.08%)
Aug 29, 2011 11.70 12.21 11.56 12.13 165,353 +0.61(+5.30%)
Aug 26, 2011 11.23 11.62 10.65 11.52 614,142 +0.07(+0.61%)
Aug 25, 2011 11.87 11.87 11.37 11.45 139,213 -0.33(-2.80%)
Aug 24, 2011 11.55 11.78 11.55 11.78 289,708 +0.18(+1.55%)
Aug 23, 2011 11.60 11.80 11.21 11.60 286,226 +0.00(+0.00%)
Aug 22, 2011 11.95 12.20 11.49 11.60 96,850 -0.11(-0.94%)
Aug 19, 2011 11.95 12.04 11.71 11.71 314,484 -0.28(-2.34%)
Aug 18, 2011 11.62 12.35 11.50 11.99 101,281 -0.06(-0.50%)
Aug 17, 2011 12.04 12.44 11.95 12.05 94,805 +0.06(+0.50%)
Aug 16, 2011 11.82 12.14 11.50 11.99 103,394 -0.03(-0.25%)
Aug 15, 2011 11.85 12.44 11.85 12.02 212,503 +0.17(+1.43%)
Aug 12, 2011 11.29 12.25 11.18 11.85 629,712 +0.72(+6.47%)
Aug 11, 2011 11.63 11.63 10.62 11.13 1,638,733 -0.27(-2.37%)
Aug 10, 2011 12.25 12.72 11.20 11.40 560,120 -1.58(-12.17%)
Aug 09, 2011 14.40 13.55 12.27 12.98 318,980 +0.62(+5.02%)
Aug 08, 2011 14.40 14.40 12.04 12.36 379,849 -2.11(-14.58%)
Aug 05, 2011 14.51 14.62 14.26 14.47 212,989 -0.04(-0.28%)
Aug 04, 2011 14.75 14.80 14.35 14.51 335,582 -0.27(-1.83%)
Aug 03, 2011 14.81 14.97 14.75 14.78 288,110 -0.03(-0.20%)
Aug 02, 2011 15.00 15.20 14.75 14.81 576,360 -0.22(-1.46%)
Aug 01, 2011 15.03 15.25 14.94 15.03 660,930 +0.05(+0.33%)
Jul 29, 2011 14.80 15.03 14.79 14.98 569,429 +0.06(+0.40%)
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.