Wesco Aircraft Holdings, Inc. Historical Stock Prices

WAIR 
$15.13
*  
0.17
1.11%
Get WAIR Alerts
*Delayed - data as of May 5, 2015 11:59 ET  -  Find a broker to begin trading WAIR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    WAIR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:59  15.21  15.47  15.11  15.13 72,333
05/04/2015 15.52 15.67 15.26 15.3 346,850
05/01/2015 15.71 15.84 15.49 15.53 161,080
04/30/2015 15.7 16.06 15.55 15.68 390,023
04/29/2015 15.82 15.86 15.675 15.76 381,574
04/28/2015 15.81 16.02 15.77 15.9 289,365
04/27/2015 16 16.2 15.77 15.8 275,878
04/24/2015 16.09 16.14 15.82 15.97 244,377
04/23/2015 16.34 16.44 15.8 16.12 339,799
04/22/2015 16.36 16.42 16.0289 16.39 152,250
04/21/2015 16.27 16.4 16.03 16.37 180,514
04/20/2015 16.07 16.25 15.94 16.21 496,893
04/17/2015 16.01 16.18 15.87 16 449,970
04/16/2015 16.39 16.47 16.1 16.11 208,110
04/15/2015 16.15 16.59 16.1201 16.39 361,853
04/14/2015 15.95 16.12 15.82 16.09 180,269
04/13/2015 15.95 16.1425 15.86 15.93 241,726
04/10/2015 15.94 16.05 15.72 15.94 298,160
04/09/2015 15.8 15.96 15.79 15.89 262,343
04/08/2015 15.77 15.86 15.63 15.8 209,592
04/07/2015 15.4 15.98 15.38 15.76 686,215
04/06/2015 15.12 15.35 15.09 15.34 224,988
04/02/2015 15.23 15.31 15.12 15.2 226,747
04/01/2015 15.29 15.29 15.08 15.24 308,806
03/31/2015 15.27 15.33 15.14 15.32 253,035
03/30/2015 15.5 15.57 15.33 15.36 299,088
03/27/2015 15.33 15.54 15.3 15.43 248,587
03/26/2015 15.38 15.54 15.23 15.33 267,793
03/25/2015 15.65 15.68 15.36 15.41 487,400
03/24/2015 15.69 15.72 15.57 15.65 321,308
03/23/2015 15.65 15.86 15.57 15.73 371,986
03/20/2015 15.6 15.73 15.56 15.67 888,701
03/19/2015 15.63 15.63 15.34 15.6 264,684
03/18/2015 15.43 15.78 15.3 15.68 521,300
03/17/2015 15.28 15.59 15.21 15.49 751,990
03/16/2015 15.42 15.48 15.31 15.35 698,272
03/13/2015 15.47 15.47 15.22 15.35 689,795
03/12/2015 15.06 15.47 14.99 15.47 208,160
03/11/2015 14.85 15.07 14.77 15.04 271,368
03/10/2015 15.01 15.05 14.73 14.87 293,428
03/09/2015 15.04 15.16 14.87 15.11 287,307
03/06/2015 15.13 15.24 14.95 15.05 258,888
03/05/2015 15.38 15.43 15.15 15.24 242,145
03/04/2015 15.43 15.44 15.16 15.41 314,986
03/03/2015 15.37 15.52 15.14 15.51 438,615
03/02/2015 15 15.44 14.98 15.37 387,798
02/27/2015 15.14 15.186 14.99 15.01 842,371
02/26/2015 15.07 15.2 14.92 14.98 735,550
02/25/2015 14.96 15.2 14.79 15.11 629,911
02/24/2015 14.89 15 14.8 14.94 487,738
02/23/2015 14.75 14.92 14.61 14.92 348,953
02/20/2015 14.84 14.84 14.63 14.81 276,976
02/19/2015 14.7 14.97 14.7 14.84 280,858
02/18/2015 14.41 14.79 14.36 14.76 457,107
02/17/2015 14.32 14.64 14.26 14.44 399,516
02/13/2015 14 14.5 13.95 14.32 403,306
02/12/2015 13.8 14.09 13.76 14.02 333,781
02/11/2015 13.93 13.9806 13.73 13.79 267,119
02/10/2015 13.91 14.15 13.8 13.99 431,659
02/09/2015 13.53 14.11 13.38 13.89 752,442
02/06/2015 12.18 13.88 11.98 13.6 1,601,436
02/05/2015 13.06 13.155 12.96 13.06 569,822
02/04/2015 13.12 13.21 13.01 13.05 419,607
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?