WESCO AIRCRAFT HOLDINGS $16.57

down -0.15


17/5/2013 05:17 PM  |  NYSE : WAIR  |  Industries : Wholesale Trade / Machinery, Equipment, and Supplies Merchant Wholesalers
Type:

WAIR historical data

Date Open High Low Close Volume
5/17/2013 16.73 16.73 16.48 16.57 1475
5/16/2013 16.66 16.76 16.53 16.72 1208
5/15/2013 16.72 16.75 16.51 16.69 1070
5/14/2013 16.46 16.74 16.17 16.74 2048
5/13/2013 16.33 16.66 16.10 16.51 1309
5/10/2013 16.94 17.11 16.34 16.42 3462
5/9/2013 16.73 17.17 16.61 16.87 3331
5/8/2013 16.56 16.80 16.46 16.80 1332
5/7/2013 16.79 16.88 16.49 16.52 1525
5/6/2013 16.71 16.83 16.54 16.72 1353
5/3/2013 16.68 16.98 16.58 16.70 1689
5/2/2013 16.50 16.59 15.99 16.51 7750
5/1/2013 16.61 16.96 16.57 16.59 3942
4/30/2013 16.00 16.69 14.75 16.51 18697
4/29/2013 14.76 14.99 14.70 14.77 2379
4/26/2013 14.69 14.84 14.67 14.75 1256
4/25/2013 14.77 14.81 14.68 14.77 1441
4/24/2013 14.73 14.80 14.71 14.77 2605
4/23/2013 14.70 14.80 14.66 14.75 707
4/22/2013 14.87 14.87 14.48 14.62 1536
4/19/2013 14.75 14.85 14.71 14.81 1486
4/18/2013 14.69 14.77 14.63 14.76 1556
4/17/2013 14.23 14.70 13.93 14.62 2478
4/16/2013 14.65 14.68 14.52 14.59 854
4/15/2013 14.66 14.66 14.49 14.56 2300
4/12/2013 14.31 14.76 14.28 14.76 1029
4/11/2013 14.54 14.73 14.53 14.60 428
4/10/2013 14.15 14.56 14.11 14.52 1530
4/9/2013 14.11 14.17 14.04 14.15 739
4/8/2013 13.97 14.13 13.71 14.11 1032
4/5/2013 14.00 14.02 13.86 13.93 2075
4/4/2013 13.88 14.04 13.72 14.04 1009
4/3/2013 14.18 14.18 13.71 13.90 1320
4/2/2013 14.18 14.21 13.90 14.20 1105
4/1/2013 14.69 14.69 14.02 14.08 1184
3/28/2013 14.83 14.83 14.59 14.72 1302
3/27/2013 14.59 14.81 14.45 14.78 931
3/26/2013 14.52 14.63 14.35 14.62 542
3/25/2013 14.54 14.59 14.42 14.50 929
3/22/2013 14.31 14.54 14.27 14.50 965
3/21/2013 14.57 14.81 14.29 14.31 1323
3/20/2013 14.87 15.02 14.53 14.60 1650
3/19/2013 14.73 15.09 14.71 14.86 1948
3/18/2013 14.80 14.80 14.58 14.75 1075
3/15/2013 14.84 15.16 14.81 14.89 2029
3/14/2013 14.61 14.90 14.54 14.84 1295
3/13/2013 14.34 14.65 14.33 14.59 3900
3/12/2013 13.70 14.45 13.69 14.38 3586
3/11/2013 13.65 13.71 13.60 13.71 1381
3/8/2013 13.71 13.78 13.56 13.70 2472
3/7/2013 13.59 13.72 13.57 13.64 1265
3/6/2013 13.64 13.69 13.59 13.63 1478
3/5/2013 13.62 13.70 13.56 13.59 1230
3/4/2013 13.63 13.73 13.59 13.60 1428
3/1/2013 13.57 13.70 13.49 13.70 620
2/28/2013 13.57 13.73 13.39 13.60 1050
2/27/2013 13.64 13.70 13.53 13.55 907
2/26/2013 13.62 13.69 13.45 13.62 697
2/25/2013 13.69 13.82 13.58 13.58 741
2/22/2013 13.55 13.69 13.48 13.60 706
2/21/2013 13.53 13.59 13.45 13.51 1007
2/20/2013 13.57 13.75 13.51 13.56 990
2/19/2013 13.74 13.74 13.43 13.55 507
2/15/2013 13.81 14.00 13.65 13.76 890
2/14/2013 13.63 13.88 13.63 13.75 276
2/13/2013 13.82 13.82 13.51 13.62 408
2/12/2013 13.93 13.93 13.60 13.79 651
2/11/2013 13.95 14.04 13.87 13.95 473
2/8/2013 13.84 13.97 13.82 13.95 674
2/7/2013 13.87 13.95 13.77 13.85 771
2/6/2013 13.53 13.95 13.47 13.89 2016
2/5/2013 13.72 13.78 13.49 13.60 1447
2/4/2013 13.97 13.97 13.39 13.59 3585
2/1/2013 13.62 14.38 13.62 14.08 3238
1/31/2013 13.13 13.83 13.10 13.83 2607
1/30/2013 12.04 13.39 12.04 13.14 7981
1/29/2013 13.44 13.52 13.31 13.51 1326
1/28/2013 13.63 13.63 13.44 13.48 719
1/25/2013 13.84 13.84 13.61 13.65 928
1/24/2013 13.73 13.89 13.65 13.76 959
1/23/2013 13.46 13.90 13.30 13.73 14809
1/22/2013 13.50 13.54 13.42 13.51 824
1/18/2013 13.46 13.54 13.46 13.49 614
1/17/2013 13.16 13.52 12.97 13.51 3627
1/16/2013 13.26 13.27 13.15 13.15 153
1/15/2013 13.10 13.34 13.10 13.30 417
1/14/2013 13.21 13.21 12.95 13.20 952
1/11/2013 13.52 13.52 13.22 13.25 600
1/10/2013 13.45 13.56 13.31 13.49 645
1/9/2013 13.50 13.50 13.35 13.37 374
1/8/2013 13.54 13.54 13.30 13.43 1375
1/7/2013 13.29 13.50 13.06 13.50 980
1/4/2013 13.33 13.46 13.16 13.38 530
1/3/2013 13.43 13.50 13.24 13.25 466
1/2/2013 13.43 13.51 13.23 13.38 1248
12/31/2012 13.16 13.24 12.82 13.21 880
12/28/2012 13.10 13.40 13.00 13.17 521
12/27/2012 13.10 13.19 12.94 13.17 1008
12/26/2012 13.12 13.22 13.01 13.10 680
12/24/2012 13.02 13.16 12.99 13.13 670
Marketplace
Trading Center