WAIR - Wesco Aircraft Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20198.388.398.218.228.22452,300
Apr 23, 20198.198.458.198.378.37225,000
Apr 22, 20198.188.258.158.188.18263,100
Apr 18, 20198.238.298.198.268.26199,000
Apr 17, 20198.338.398.148.258.25561,600
Apr 16, 20198.258.338.218.328.32179,500
Apr 15, 20198.438.448.228.258.25249,000
Apr 12, 20198.448.608.418.428.42258,600
Apr 11, 20198.258.438.198.368.36228,100
Apr 10, 20198.188.328.128.268.26235,100
Apr 09, 20198.328.388.138.158.15395,700
Apr 08, 20198.218.448.158.398.39358,600
Apr 05, 20198.268.338.168.308.30898,900
Apr 04, 20198.298.338.108.218.21583,800
Apr 03, 20198.918.918.288.298.291,459,200
Apr 02, 20199.039.058.838.848.84552,300
Apr 01, 20198.909.098.899.039.03640,500
Mar 29, 20198.838.888.758.798.79507,400
Mar 28, 20198.808.838.678.758.75376,000
Mar 27, 20198.648.828.648.788.78387,400
Mar 26, 20198.708.738.578.658.65858,000
Mar 25, 20198.718.768.638.708.70469,100
Mar 22, 20198.688.778.658.708.70507,100
Mar 21, 20198.688.818.678.768.76539,100
Mar 20, 20198.758.818.598.708.70905,000
Mar 19, 20198.668.838.628.758.75897,900
Mar 18, 20198.208.628.128.628.621,312,700
Mar 15, 20197.998.237.908.228.223,188,900
Mar 14, 20197.958.107.947.997.99790,100
Mar 13, 20197.968.057.897.967.96701,600
Mar 12, 20197.768.067.527.907.90971,000
Mar 11, 20197.927.987.387.777.771,085,700
Mar 08, 20197.898.007.857.947.94246,500
Mar 07, 20197.927.997.767.957.95427,200
Mar 06, 20198.098.107.867.907.90449,900
Mar 05, 20198.178.218.008.088.08602,400
Mar 04, 20198.558.568.188.198.19681,100
Mar 01, 20198.508.558.378.558.55395,800
Feb 28, 20198.528.598.458.498.49363,000
Feb 27, 20198.368.498.338.498.49327,400
Feb 26, 20198.388.498.318.408.40571,100
Feb 25, 20198.538.558.268.368.36872,400
Feb 22, 20198.278.618.278.508.50495,100
Feb 21, 20198.188.338.168.258.25529,800
Feb 20, 20198.208.338.178.208.20518,900
Feb 19, 20197.948.257.878.208.20681,900
Feb 15, 20197.988.097.917.987.98523,400
Feb 14, 20197.907.987.847.947.94275,200
Feb 13, 20198.068.137.907.927.92554,000
Feb 12, 20197.958.087.848.068.06533,800
Feb 11, 20198.008.007.857.877.87299,800
Feb 08, 20198.118.157.917.977.97414,700
Feb 07, 20198.398.438.088.158.15407,500
Feb 06, 20197.908.457.878.438.43741,400
Feb 05, 20197.998.057.857.927.92491,800
Feb 04, 20197.958.017.868.008.00480,900
Feb 01, 20198.468.467.557.907.901,751,900
Jan 31, 20198.148.998.078.748.74918,400
Jan 30, 20198.108.247.948.118.111,494,900
Jan 29, 20198.008.217.978.008.00940,300
Jan 28, 20198.198.297.998.058.05558,200
Jan 25, 20198.408.478.268.308.30228,500
Jan 24, 20198.198.358.068.348.34301,800
Jan 23, 20198.108.188.048.148.14331,600
Jan 22, 20198.318.338.098.128.12333,100
Jan 18, 20198.458.458.288.448.44247,100
Jan 17, 20198.188.518.188.428.42264,200
Jan 16, 20198.268.338.158.238.23213,800
Jan 15, 20198.358.358.108.278.27182,000
Jan 14, 20198.148.357.998.318.31248,400
Jan 11, 20197.948.217.918.218.21381,300
Jan 10, 20197.857.997.787.977.97316,800
Jan 09, 20197.878.047.858.008.00342,100
Jan 08, 20198.018.037.797.897.89450,800
Jan 07, 20197.997.997.797.907.90280,800
Jan 04, 20197.878.027.847.967.96360,100
Jan 03, 20198.118.217.757.777.77199,600
Jan 02, 20197.678.257.678.248.24318,500
Dec 31, 20188.038.077.827.907.901,107,700
Dec 28, 20187.988.157.918.038.03526,300
Dec 27, 20187.958.027.777.987.98592,900
Dec 26, 20187.858.147.688.108.10417,100
Dec 24, 20187.747.857.607.747.74355,100
Dec 21, 20188.278.377.737.747.741,296,500
Dec 20, 20188.338.488.098.288.28569,700
Dec 19, 20188.728.858.338.388.38625,100
Dec 18, 20188.889.088.658.728.72471,400
Dec 17, 20188.719.168.718.848.84629,500
Dec 14, 20188.778.918.628.748.74460,000
Dec 13, 20189.309.328.828.838.83343,700
Dec 12, 20189.119.489.119.299.29383,000
Dec 11, 20189.059.258.899.019.01210,500
Dec 10, 20188.969.148.748.938.93379,100
Dec 07, 20189.079.288.768.948.94833,100
Dec 06, 20188.879.058.509.059.05628,800
Dec 04, 20189.449.459.049.089.08388,600
Dec 03, 20189.679.719.339.479.47274,200
Nov 30, 20189.259.539.129.529.52434,800
Nov 29, 20189.349.479.209.299.29254,600
Nov 28, 20189.099.479.049.369.36309,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...