WAIR - Wesco Aircraft Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201911.0011.0110.9911.0011.00410,600
Oct 14, 201910.9911.0110.9910.9910.99358,100
Oct 11, 201911.0411.0410.9911.0011.00487,700
Oct 10, 201910.9911.0410.9811.0311.031,172,900
Oct 09, 201911.0011.0010.9810.9810.98473,500
Oct 08, 201910.9911.0010.9810.9810.98449,600
Oct 07, 201910.9911.0210.9810.9910.99559,200
Oct 04, 201911.0111.0210.9810.9810.98445,300
Oct 03, 201910.9711.0310.9711.0211.021,001,000
Oct 02, 201910.9811.0010.9710.9710.97502,500
Oct 01, 201911.0111.0110.9810.9910.99400,000
Sep 30, 201910.9811.0110.9711.0111.011,029,100
Sep 27, 201911.0011.0010.9610.9710.97827,400
Sep 26, 201910.9811.0210.9810.9910.99685,100
Sep 25, 201910.9810.9910.9710.9810.98686,700
Sep 24, 201910.9811.0010.9710.9710.97522,100
Sep 23, 201910.9711.0010.9710.9710.97677,500
Sep 20, 201910.9911.0010.9610.9710.971,169,300
Sep 19, 201910.9611.0010.9510.9610.96679,400
Sep 18, 201910.9711.0010.9510.9810.981,157,900
Sep 17, 201910.9610.9810.9310.9510.952,023,900
Sep 16, 201910.9611.0010.9510.9910.991,390,000
Sep 13, 201910.9511.0010.9410.9510.95773,600
Sep 12, 201910.9610.9610.9210.9410.942,496,800
Sep 11, 201910.9610.9610.9410.9510.952,617,700
Sep 10, 201910.9610.9710.9410.9510.951,472,700
Sep 09, 201910.9810.9810.9410.9510.95977,500
Sep 06, 201910.9710.9810.9510.9510.95753,800
Sep 05, 201910.9911.0010.9510.9610.96557,700
Sep 04, 201911.0011.0010.9510.9610.96333,900
Sep 03, 201910.9810.9910.9510.9810.98926,600
Aug 30, 201910.9711.0110.9611.0011.001,082,000
Aug 29, 201910.9710.9710.9310.9510.951,495,700
Aug 28, 201910.9410.9510.9210.9410.94596,600
Aug 27, 201910.9610.9810.9210.9310.931,015,500
Aug 26, 201911.0011.0110.9310.9410.94976,100
Aug 23, 201911.0011.0510.9410.9510.951,372,600
Aug 22, 201911.0011.1410.9810.9910.994,215,500
Aug 21, 201911.0011.0110.9710.9910.992,637,400
Aug 20, 201910.9610.9910.9510.9810.98632,800
Aug 19, 201911.0011.0210.9010.9510.95735,600
Aug 16, 201910.9611.0010.9610.9610.96943,000
Aug 15, 201911.0211.0210.9010.9410.941,225,800
Aug 14, 201911.0211.0311.0011.0111.01738,400
Aug 13, 201911.0311.0910.9811.0011.00773,400
Aug 12, 201911.0611.0910.9711.0011.002,249,900
Aug 09, 201910.9311.1210.9311.0811.088,983,800
Aug 08, 20199.9410.429.9410.3210.32419,500
Aug 07, 20199.809.969.649.889.88292,800
Aug 06, 20199.7810.009.689.899.89310,400
Aug 05, 201910.1710.209.739.789.78368,700
Aug 02, 201910.3310.4710.1510.4110.41361,400
Aug 01, 201910.4710.7710.3510.4310.43353,000
Jul 31, 201910.7310.8410.4410.5310.53463,900
Jul 30, 201910.7210.9210.6810.7410.74339,200
Jul 29, 201910.8611.0210.8010.8710.87396,100
Jul 26, 201910.5210.9110.5210.8510.85395,200
Jul 25, 201910.9710.9710.4110.5410.54450,800
Jul 24, 201910.9411.1010.7310.9910.99601,600
Jul 23, 201910.8011.0010.7110.9410.94476,900
Jul 22, 201910.8610.9210.5910.7010.70282,300
Jul 19, 201910.6810.8610.6710.8010.80294,800
Jul 18, 201910.6410.7910.5310.6810.68258,600
Jul 17, 201910.7710.8510.4810.6410.64470,900
Jul 16, 201910.7110.9310.6710.8210.82228,500
Jul 15, 201910.9410.9910.7110.7610.76255,600
Jul 12, 201910.7510.9710.7510.9310.93363,400
Jul 11, 201910.9210.9610.7410.7710.77200,600
Jul 10, 201911.0511.0510.6610.8810.88419,600
Jul 09, 201910.8511.0210.7510.9810.98465,500
Jul 08, 201911.0011.0310.7610.8710.87352,500
Jul 05, 201911.0111.0910.9711.0711.07347,900
Jul 03, 201911.1611.2110.9911.0311.03264,500
Jul 02, 201910.9811.1610.8611.1511.15476,400
Jul 01, 201911.2311.3010.8911.0011.00874,100
Jun 28, 201910.5511.1110.5511.1011.10797,400
Jun 27, 201910.5810.6310.4510.5110.51303,500
Jun 26, 201910.5010.7310.4010.5810.58414,600
Jun 25, 201910.1710.5410.1310.4510.45442,900
Jun 24, 201910.4410.5610.0410.1610.16497,900
Jun 21, 201910.0110.659.8610.4410.443,077,600
Jun 20, 201910.2710.2710.0410.0710.07437,300
Jun 19, 201910.2910.3310.0310.1510.15427,100
Jun 18, 201910.2410.4710.1010.2910.29516,900
Jun 17, 201910.8410.849.7910.2110.211,082,300
Jun 14, 201911.1311.1310.7510.8410.84550,000
Jun 13, 201910.6111.2210.5611.2111.21915,900
Jun 12, 201910.4910.5310.3110.5110.51515,700
Jun 11, 201910.5410.5410.2610.5410.54339,400
Jun 10, 201910.7210.7210.4510.4710.47557,500
Jun 07, 201910.5110.6610.3610.6010.60198,400
Jun 06, 201910.4610.5310.1810.4510.45276,000
Jun 05, 201910.5610.6910.3110.4810.48732,600
Jun 04, 201910.2110.5710.2110.5110.511,246,800
Jun 03, 20199.9310.109.8610.1010.10667,100
May 31, 20199.949.999.819.829.82464,600
May 30, 201910.5410.569.9610.0610.06542,200
May 29, 201910.0910.7310.0310.5110.51929,900
May 28, 20199.6410.839.6410.1510.151,332,500
May 24, 20199.869.899.649.699.69315,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...