Wesco Aircraft Stock Price History (NYSE:WAIR)

Add to My Stocks
$15.4 $0.15 (0.96%) WAIR stock closing price Dec 09, 2016 (Closing)

Wesco Aircraft stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Wesco Aircraft P/E ratio, and PS ratio. 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
2016-12-0915.6015.6515.2515.4060345716.561.02
2016-12-0815.2515.7715.2515.5550190116.721.03
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
2016-11-2114.0514.2013.8513.9547910615.000.93
2016-11-1814.0014.3513.8513.9065320914.950.92
2016-11-1714.5014.7014.3514.45531290N/A0.96
2016-11-1614.5014.5514.3014.40708635N/A0.95
2016-11-1514.6514.8514.3814.45533178N/A0.96
2016-11-1414.4515.0014.4014.75956592N/A0.98
2016-11-1113.6514.7013.5514.301128571N/A0.95
2016-11-1013.8013.9013.7013.75576357N/A0.91
2016-11-0913.1513.6013.1013.60672576N/A0.90
2016-11-0813.0013.3512.9813.10749547N/A0.87
2016-11-0712.9513.2512.9513.05401198N/A0.86
2016-11-0412.6513.0012.5512.65258203N/A0.84
2016-11-0312.4512.8012.3812.65531309N/A0.84
2016-11-0212.5512.6512.2512.40513647N/A0.82
2016-11-0112.8512.9512.5012.60419960N/A0.83
2016-10-3112.8012.9012.7512.85207601N/A0.85
2016-10-2812.6412.8612.5812.78158042N/A0.84
2016-10-2712.7612.9012.6512.68174212N/A0.84
2016-10-2612.6612.8612.5912.74198370N/A0.84
2016-10-2512.7112.7612.6612.73192615N/A0.84
2016-10-2412.6812.8312.5612.70379411N/A0.84
2016-10-2112.7112.7312.5012.55258508N/A0.83
2016-10-2012.8712.8912.6012.86496347N/A0.85
2016-10-1912.8113.0812.8012.93307049N/A0.85
2016-10-1812.8112.8812.6712.78301283N/A0.84
2016-10-1712.5412.7512.5012.68205244N/A0.84
2016-10-1412.6212.8912.5712.58245798N/A0.83
2016-10-1312.8412.8512.4712.56458356N/A0.83
2016-10-1213.0913.1812.9413.00157710N/A0.86
2016-10-1113.3213.3612.9513.04281811N/A0.86
2016-10-1013.5713.7513.3913.40172760N/A0.89
2016-10-0713.6914.0313.2813.51483928N/A0.89
2016-10-0613.8413.8413.6313.71388779N/A0.91
2016-10-0513.5313.9413.4513.84163308N/A0.91
2016-10-0413.4413.6213.3113.45370102N/A0.89
2016-10-0313.4313.5113.3213.50172731N/A0.89
2016-09-3013.4913.5113.2713.43338091N/A0.89
2016-09-2913.4813.6313.3913.40174487N/A0.89
2016-09-2813.5313.5613.3513.54218285N/A0.90
2016-09-2713.4613.6213.4313.52242332N/A0.89
2016-09-2613.4313.5913.2613.47535560N/A0.89
2016-09-2313.3413.5113.3413.48450103N/A0.89
2016-09-2213.2113.5013.2113.50273523N/A0.89
2016-09-2112.8813.1712.7413.11324518N/A0.87
2016-09-2013.3713.4313.1513.17155202N/A0.87
2016-09-1913.2113.4313.1613.33162345N/A0.88
2016-09-1613.5013.5013.1113.21410058N/A0.87
2016-09-1513.4713.5813.4413.50157216N/A0.89
2016-09-1413.7113.7213.4513.54206390N/A0.90
2016-09-1314.3314.3313.6013.73228987N/A0.91
2016-09-1214.1514.4514.1014.43352447N/A0.95
2016-09-0914.2214.3114.0914.28536496N/A0.94
2016-09-0814.2314.4814.2214.37261106N/A0.95
2016-09-0713.7714.1113.7714.08406150N/A0.93
2016-09-0613.7513.7913.7013.75194726N/A0.91
2016-09-050.000.000.0013.800N/AN/A
2016-09-0213.7313.8713.5613.80347084N/A0.91
2016-09-0113.7013.7313.5113.66166020N/A0.90
2016-08-3113.9413.9413.6513.74120149N/A0.91
2016-08-3013.8413.9913.8013.90259530N/A0.92
2016-08-2913.7713.8813.7713.85195295N/A0.92
2016-08-2613.9513.9913.7613.76110380N/A0.91
2016-08-2514.0014.0113.8513.90180352N/A0.92
2016-08-2413.8914.1113.8214.06270174N/A0.93
2016-08-2313.5813.8513.5813.80142829N/A0.91
2016-08-2213.7713.8413.6113.64198456N/A0.90
2016-08-1913.9213.9213.7413.83168692N/A0.91
2016-08-1813.8213.9413.8013.94112963N/A0.92
2016-08-1713.6813.8613.5813.86290481N/A0.92
2016-08-1613.6613.8513.6113.64278090N/A0.90
2016-08-1513.5913.8413.5713.73314303N/A0.91
2016-08-1213.5213.6213.4213.58231327N/A0.90
2016-08-1113.7013.7113.5013.53271899N/A0.89
2016-08-1013.6013.7413.4813.62167251N/A0.90
2016-08-0913.4813.6413.4813.64279394N/A0.90
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 15.66

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 16.53

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 1.42

WAIR Industry Peers

Company Price Change (%)
Mtu Aero Engine (MTUAY)53.331.13 (2.16%)
Embraer-empresa (ERJ)19.020.05 (0.26%)
Fastenal (FAST)49.010.12 (0.24%)
Waxman Industries (WXMN)1.810 (0%)
Moore Handley (MHCO)00 (0%)
Ww Grainger (GWW)239.620.63 (0.26%)
Boeing (BA)156.491.1 (0.71%)

We provide Wesco Aircraft historical quotes along with PE ratio and PS ratio for doing Wesco Aircraft fundamental analysis. The price movement is easily depicted in the Wesco Aircraft stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. WAIR saw a high of 15.65, and a low of 15.25 on last trading day. The company's P/S ratio was at a high of 2.36 on 01 Apr, 2014 according to our Wesco Aircraft stock market history data. .