WAIR - Wesco Aircraft Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201811.1011.4110.9811.0511.05379,857
Nov 13, 201810.9511.1810.8210.8910.89205,100
Nov 12, 201811.0411.0810.8110.9110.91197,200
Nov 09, 201810.9911.0910.8411.0111.01159,700
Nov 08, 201811.2011.3310.9811.1311.13194,700
Nov 07, 201810.9111.1810.7011.1411.14198,600
Nov 06, 201810.5510.9010.5510.8610.86157,500
Nov 05, 201810.3710.6410.3010.5810.58208,100
Nov 02, 201810.4710.6510.3710.3910.39273,700
Nov 01, 201810.2510.6010.1510.4410.44277,700
Oct 31, 201810.2110.3610.1710.1810.18219,300
Oct 30, 20189.8610.139.8610.0710.07312,000
Oct 29, 201810.3710.439.769.879.87300,900
Oct 26, 201810.0410.429.9810.2010.20234,000
Oct 25, 201810.1010.199.7810.1510.15403,900
Oct 24, 201810.5210.5710.0010.0210.02312,200
Oct 23, 201810.6810.7610.4210.5110.51167,200
Oct 22, 201810.5210.8810.4710.8410.84359,600
Oct 19, 201810.5210.6610.3510.4610.46235,100
Oct 18, 201810.8110.8810.5010.5110.51220,400
Oct 17, 201811.2411.2410.8910.8910.89216,900
Oct 16, 201810.8811.2510.7011.2511.25302,600
Oct 15, 201810.6810.8310.5710.8010.80183,600
Oct 12, 201810.8310.8810.5010.6910.69413,600
Oct 11, 201810.6210.7510.5010.6510.65358,600
Oct 10, 201810.9111.0010.6610.7110.71559,100
Oct 09, 201810.9411.0610.7110.9110.91440,400
Oct 08, 201811.2911.3110.8511.0111.01280,000
Oct 05, 201811.3911.4911.1911.2611.26766,800
Oct 04, 201811.7111.7111.3211.3711.37496,000
Oct 03, 201811.4311.7911.3411.7111.71429,900
Oct 02, 201811.1211.3811.1211.3511.35414,500
Oct 01, 201811.3011.3510.9811.0911.09390,300
Sep 28, 201811.1511.3511.1011.2511.25152,100
Sep 27, 201811.1511.3511.1011.1511.15204,600
Sep 26, 201811.2011.3511.0011.0511.05240,800
Sep 25, 201811.1011.3311.0511.2511.25124,300
Sep 24, 201811.3511.3510.8111.0511.05349,400
Sep 21, 201811.1011.5511.1011.3511.351,098,700
Sep 20, 201811.2011.3011.0011.1011.10277,400
Sep 19, 201810.8511.2510.8511.1511.15263,100
Sep 18, 201810.8011.0010.6010.8510.85412,000
Sep 17, 201810.7010.9510.5810.8010.80909,600
Sep 14, 201810.5010.7510.4010.6510.65248,100
Sep 13, 201810.8511.0010.5010.5510.55278,100
Sep 12, 201810.7510.9510.7010.8510.85241,000
Sep 11, 201810.9011.0510.8010.8010.80189,900
Sep 10, 201810.7510.9510.7410.8510.85271,100
Sep 07, 201811.1511.1510.7510.7510.75292,500
Sep 06, 201811.4011.5011.0511.1511.15290,900
Sep 05, 201811.6011.6511.3511.3511.35206,900
Sep 04, 201812.1012.1011.5311.6011.60390,200
Aug 31, 201812.2512.3012.1012.1512.15184,600
Aug 30, 201812.5012.5512.1512.2512.25246,400
Aug 29, 201812.5512.6312.4012.5012.50185,800
Aug 28, 201812.7512.7512.5012.5512.55342,300
Aug 27, 201813.2013.3512.4512.7012.701,103,600
Aug 24, 201812.8513.2012.7413.1513.15416,900
Aug 23, 201812.8512.9512.7312.8012.80240,200
Aug 22, 201813.0513.1012.7512.8512.85254,200
Aug 21, 201813.0513.1012.9013.0513.05424,600
Aug 20, 201813.2513.2512.9513.0513.05240,900
Aug 17, 201812.8513.2012.7513.2013.20463,400
Aug 16, 201813.5513.5512.6812.9512.95589,700
Aug 15, 201813.8513.9313.5513.6513.65286,700
Aug 14, 201814.0014.2313.9013.9513.95225,900
Aug 13, 201813.9514.0513.7513.9513.95233,000
Aug 10, 201813.9014.0513.6513.9013.90360,100
Aug 09, 201813.8514.2313.7513.9513.95825,300
Aug 08, 201813.6013.9013.4813.8013.80607,900
Aug 07, 201813.2513.6013.2513.5513.55305,600
Aug 06, 201813.2513.5513.0513.5013.50619,600
Aug 03, 201812.3013.6512.0513.2013.201,269,800
Aug 02, 201811.8512.0011.8011.9511.95521,700
Aug 01, 201811.8512.1011.7011.9511.95406,000
Jul 31, 201811.7512.0511.7011.9511.95502,200
Jul 30, 201811.4011.7511.4011.6511.65222,500
Jul 27, 201811.9011.9511.4011.4011.40223,700
Jul 26, 201811.9012.0011.6511.9011.90498,600
Jul 25, 201811.8511.9511.6811.9011.90251,200
Jul 24, 201811.8512.0011.7011.9011.90331,600
Jul 23, 201812.0512.0511.7511.8511.85250,800
Jul 20, 201812.1512.2012.0012.1012.10323,800
Jul 19, 201812.0512.2512.0512.1012.10374,700
Jul 18, 201811.8012.0511.8012.0012.00318,300
Jul 17, 201811.6011.9011.6011.8011.80207,600
Jul 16, 201811.5511.8011.5011.6511.65302,600
Jul 13, 201811.2511.5011.2511.4511.45255,600
Jul 12, 201811.3011.4011.1011.3011.30393,300
Jul 11, 201811.3011.3511.2011.2511.25214,000
Jul 10, 201811.4011.5311.3011.4011.40348,600
Jul 09, 201811.1511.5511.1511.4011.40324,900
Jul 06, 201811.1011.2011.1011.1511.15326,900
Jul 05, 201811.0511.1010.9311.0511.05376,800
Jul 03, 201811.2511.3511.0011.0011.00135,800
Jul 02, 201811.1511.3511.0511.1511.151,220,700
Jun 29, 201811.3511.4511.2011.2511.25175,800
Jun 28, 201811.2511.3311.1311.3011.30294,800
Jun 27, 201811.4511.6511.2011.2511.25247,700
Jun 26, 201811.3011.5011.1511.4511.45582,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...