Wesco Aircraft Stock Price History (NYSE:WAIR)

Add to My Stocks
$11.15 $0.2 (1.76%) WAIR stock closing price Mar 27, 2017 (Closing)

The 10 year data of Wesco Aircraft stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Wesco Aircraft price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Wesco Aircraft stock price history chart shows that the stock price was at a high of 22.74 on 01 Apr, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2711.2011.3010.9011.1555798113.120.75
2017-03-2411.2011.4011.2011.3541129113.350.77
2017-03-2311.1511.2511.0011.1544654313.120.75
2017-03-2211.4011.4011.1011.2037991013.180.76
2017-03-2111.7511.8311.5011.5037142413.530.78
2017-03-2011.9012.0011.6011.7530827213.820.79
2017-03-1711.7012.0011.5511.90149676814.000.80
2017-03-1611.6011.7011.5011.6523468313.710.79
2017-03-1511.6511.7011.5011.6038893013.650.78
2017-03-1411.5011.6511.2511.6540516213.710.79
2017-03-1311.4511.6511.4511.6023441613.650.78
2017-03-1011.6011.6511.3511.4546341713.470.77
2017-03-0911.8011.8311.5511.5555781413.590.78
2017-03-0811.7511.9511.6511.8576732313.940.80
2017-03-0711.6011.7511.4011.4030694013.410.77
2017-03-0611.6011.7511.5011.7052462013.770.79
2017-03-0311.8511.9011.6011.6556129313.710.79
2017-03-0212.0512.1011.8511.9041906914.000.80
2017-03-0112.3012.3012.0512.1060314314.240.82
2017-02-2812.1012.2012.0012.1082523014.240.82
2017-02-2712.0012.3012.0012.1559792614.290.82
2017-02-2412.2012.2011.9512.0534030814.180.81
2017-02-2312.3512.3512.1312.2558046414.410.83
2017-02-2212.2512.3512.2012.3047401814.470.83
2017-02-2112.3512.4012.2512.3545585314.530.83
2017-02-1712.4012.4012.1512.3547114514.530.83
2017-02-1612.5012.6512.3012.4053571714.590.84
2017-02-1512.5512.6012.4012.5064421414.710.84
2017-02-1412.5512.7012.4012.5563058314.770.85
2017-02-1313.0013.0012.5512.6051882614.820.85
2017-02-1012.8013.1012.7512.9551745815.240.87
2017-02-0913.0013.0312.6512.7068590514.940.86
2017-02-0813.8013.8312.6013.00222914013.980.86
2017-02-0715.1015.2014.7315.0053779316.130.99
2017-02-0615.3015.5515.0515.0535023116.181.00
2017-02-0315.1015.4514.9015.3058985016.451.01
2017-02-0215.0015.2514.9315.0086654816.130.99
2017-02-0115.2015.3514.9515.1037106616.241.00
2017-01-3114.8515.1814.6015.1530103516.291.00
2017-01-3014.8515.1014.6014.8544029515.970.99
2017-01-2715.1515.3015.0015.0034978916.130.99
2017-01-2615.1515.3515.0515.1560121016.291.00
2017-01-2515.2515.3015.1515.2061058916.341.01
2017-01-2415.2015.4015.0515.10108425816.241.00
2017-01-2315.3015.3315.1015.2536658616.401.01
2017-01-2015.1515.4015.0515.2561986016.401.01
2017-01-1915.1015.4015.0015.1594128416.291.00
2017-01-1814.9015.0514.7014.8553326215.970.99
2017-01-1715.2015.3014.8514.8538128215.970.99
2017-01-160.000.000.0015.300N/AN/A
2017-01-1315.3515.5015.2515.3045572216.451.01
2017-01-1215.3015.4014.9015.3026599616.451.01
2017-01-1115.4015.4015.1015.3017485816.451.01
2017-01-1015.1015.4515.0015.3031528916.451.01
2017-01-0915.1515.2514.9015.1042362316.241.00
2017-01-0615.3515.4015.1015.2526738916.401.01
2017-01-0515.2015.5515.1515.2529173416.401.01
2017-01-0415.3515.5015.1815.2531571716.401.01
2017-01-0315.0015.2514.8315.2534344716.401.01
2017-01-020.000.000.0014.950N/AN/A
2016-12-3014.9515.0514.7514.9514049116.080.99
2016-12-2915.1015.2514.9015.0012561116.130.99
2016-12-2815.2015.2514.9515.0518260416.181.00
2016-12-2715.2515.3315.0715.2514051216.401.01
2016-12-260.000.000.0015.200N/AN/A
2016-12-2315.1015.3015.0015.2010647316.341.01
2016-12-2215.1515.2014.9015.1021691716.241.00
2016-12-2115.3015.4515.1515.1526055516.291.00
2016-12-2015.1515.3515.0515.2524429516.401.01
2016-12-1915.3015.4514.9015.0538156516.181.00
2016-12-1615.4515.5515.2515.25135023616.401.01
2016-12-1515.0015.4514.9015.3543703416.511.02
2016-12-1415.1015.2514.9515.0029575916.130.99
2016-12-1315.4515.5515.1015.1559405016.291.00
2016-12-1215.3015.7515.2015.4065597216.561.02
2016-12-0915.6015.6515.2515.4060345716.561.02
2016-12-0815.2515.7815.2515.5550190116.721.03
2016-12-0715.3015.3515.1015.1560014716.291.00
2016-12-0614.8015.3014.8015.2094295916.341.01
2016-12-0515.0515.2014.6014.8544690615.970.99
2016-12-0215.0015.1014.8014.9518707416.080.99
2016-12-0114.8515.0014.7515.0021240016.130.99
2016-11-3014.8515.0014.6514.7535795715.860.98
2016-11-2915.0515.1014.6514.7044755915.810.98
2016-11-2815.0015.3014.8015.0050749616.130.99
2016-11-2514.6515.0014.5015.0013441516.130.99
2016-11-240.000.000.0014.750N/AN/A
2016-11-2314.1514.7514.1514.7534024015.860.98
2016-11-2214.0514.4013.8514.2081155115.270.94
Get more Data

Wesco Aircraft Stock Chart

View WAIR PE ratio, PS ratio stocks charts and compare with peers.
WAIR Chart
Note: Compare Wesco Aircraft stock price history with the index and industry peers.

Wesco Aircraft Historical Prices: Past 5 years

Max Stock Price 22.74 Apr 01,2014
Min Stock Price 10.19 Jan 19,2016
Avg Stock Price 15.63

Wesco Aircraft Historical PE ratio: Past 5 years

Max PE Ratio 20.51 Jan 31,2014
Min PE Ratio 12.48 Jan 20,2015
Avg PE Ratio 16.44

Wesco Aircraft Historical PS ratio: Past 5 years

Max PS Ratio 2.36 Apr 01,2014
Min PS Ratio 0.66 Jan 15,2016
Avg PS Ratio 1.39

WAIR Industry Peers

Company Price Change (%)
Mtu Aero Engine (MTUAY)65.120.8 (1.24%)
Embraer-empresa (ERJ)22.380.39 (1.71%)
Fastenal (FAST)50.040.72 (1.42%)
Waxman Industries (WXMN)2.50 (0%)
Moore Handley (MHCO)00 (0%)
Ww Grainger (GWW)237.372.16 (0.9%)
Boeing (BA)176.10.28 (0.16%)

Wesco Aircraft historical quotes helps an investor analyze a company's history and do Wesco Aircraft stock analysis . The price movement is easily depicted in the Wesco Aircraft stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. WAIR closed at 11.35 and traded with a volume of 411291 on the last trading day. Wesco Aircraft historical P/S ratio was at a high of 2.36 on 01 Apr, 2014 and a low of 0.66 on 19 Jan, 2016. .