FinancialContent is the trusted provider of stock market information to the media industry.
Wesco Aircraft Holdings Inc (NY: WAIR)
8.200 USD  +0.220 (+2.76%)
Official Closing Price  /  Updated: 5:12 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 19, 2019 7.940 8.250 7.870 8.200 681,857 +0.22(+2.76%)
Feb 15, 2019 7.980 8.090 7.910 7.980 523,400 +0.04(+0.50%)
Feb 14, 2019 7.900 7.980 7.840 7.940 275,184 +0.02(+0.25%)
Feb 13, 2019 8.060 8.130 7.900 7.920 554,037 -0.14(-1.74%)
Feb 12, 2019 7.950 8.080 7.840 8.060 532,177 +0.19(+2.41%)
Feb 11, 2019 8.000 8.000 7.845 7.870 299,809 -0.10(-1.25%)
Feb 08, 2019 8.110 8.150 7.910 7.970 414,600 -0.18(-2.21%)
Feb 07, 2019 8.390 8.430 8.080 8.150 407,463 -0.28(-3.32%)
Feb 06, 2019 7.900 8.450 7.870 8.430 741,427 +0.51(+6.44%)
Feb 05, 2019 7.990 8.055 7.850 7.920 491,804 -0.08(-1.00%)
Feb 04, 2019 7.950 8.010 7.860 8.000 480,896 +0.10(+1.27%)
Feb 01, 2019 8.460 8.460 7.550 7.900 1,751,900 -0.84(-9.61%)
Jan 31, 2019 8.140 8.990 8.070 8.740 918,404 +0.63(+7.77%)
Jan 30, 2019 8.100 8.240 7.940 8.110 1,494,868 +0.11(+1.37%)
Jan 29, 2019 8.000 8.210 7.970 8.000 940,281 -0.05(-0.62%)
Jan 28, 2019 8.190 8.290 7.990 8.050 558,169 -0.25(-3.01%)
Jan 25, 2019 8.400 8.470 8.260 8.300 228,500 -0.04(-0.48%)
Jan 24, 2019 8.190 8.350 8.060 8.340 301,756 +0.20(+2.46%)
Jan 23, 2019 8.100 8.180 8.040 8.140 331,614 +0.02(+0.25%)
Jan 22, 2019 8.310 8.330 8.090 8.120 333,121 -0.32(-3.79%)
Jan 18, 2019 8.450 8.450 8.280 8.440 247,000 +0.02(+0.24%)
Jan 17, 2019 8.180 8.510 8.180 8.420 264,196 +0.19(+2.31%)
Jan 16, 2019 8.260 8.330 8.150 8.230 213,838 -0.04(-0.48%)
Jan 15, 2019 8.350 8.350 8.100 8.270 182,019 -0.04(-0.48%)
Jan 14, 2019 8.140 8.350 7.990 8.310 248,449 +0.10(+1.22%)
Jan 11, 2019 7.940 8.210 7.910 8.210 381,300 +0.24(+3.01%)
Jan 10, 2019 7.850 7.990 7.775 7.970 316,848 -0.03(-0.38%)
Jan 09, 2019 7.870 8.040 7.850 8.000 342,083 +0.11(+1.39%)
Jan 08, 2019 8.010 8.030 7.790 7.890 450,794 -0.01(-0.13%)
Jan 07, 2019 7.990 7.990 7.790 7.900 280,833 -0.06(-0.75%)
Jan 04, 2019 7.870 8.020 7.840 7.960 360,000 +0.19(+2.45%)
Jan 03, 2019 8.110 8.210 7.750 7.770 199,552 -0.47(-5.70%)
Jan 02, 2019 7.670 8.250 7.670 8.240 318,452 +0.34(+4.30%)
Dec 31, 2018 8.030 8.070 7.820 7.900 1,107,700 -0.13(-1.62%)
Dec 28, 2018 7.980 8.150 7.910 8.030 526,200 +0.05(+0.63%)
Dec 27, 2018 7.950 8.020 7.770 7.980 592,907 -0.12(-1.48%)
Dec 26, 2018 7.850 8.140 7.680 8.100 417,112 +0.36(+4.65%)
Dec 24, 2018 7.740 7.850 7.600 7.740 355,100 +0.00(+0.00%)
Dec 21, 2018 8.270 8.365 7.730 7.740 1,296,500 -0.54(-6.52%)
Dec 20, 2018 8.330 8.480 8.090 8.280 569,680 -0.10(-1.19%)
Dec 19, 2018 8.720 8.850 8.330 8.380 625,056 -0.34(-3.90%)
Dec 18, 2018 8.880 9.080 8.650 8.720 471,359 -0.12(-1.36%)
Dec 17, 2018 8.710 9.160 8.710 8.840 629,477 +0.10(+1.14%)
Dec 14, 2018 8.770 8.910 8.620 8.740 459,900 -0.09(-1.02%)
Dec 13, 2018 9.300 9.320 8.820 8.830 343,674 -0.46(-4.95%)
Dec 12, 2018 9.110 9.480 9.110 9.290 383,043 +0.28(+3.11%)
Dec 11, 2018 9.050 9.250 8.890 9.010 210,549 +0.08(+0.90%)
Dec 10, 2018 8.960 9.140 8.740 8.930 379,086 -0.01(-0.11%)
Dec 07, 2018 9.070 9.280 8.760 8.940 833,100 -0.11(-1.22%)
Dec 06, 2018 8.870 9.050 8.500 9.050 628,764 -0.03(-0.33%)
Dec 04, 2018 9.440 9.450 9.040 9.080 388,500 -0.39(-4.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More