Wabco Holdings Inc (NY: WBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	106.19	108.12	106.19	107.90	507,312	+1.88(+1.77%)
May 27, 2016	105.00	106.02	106.02	106.02	291,000	+1.03(+0.98%)
May 26, 2016	105.69	106.45	104.96	104.99	361,182	-0.52(-0.49%)
May 25, 2016	103.27	106.25	103.11	105.51	557,411	+2.84(+2.77%)
May 24, 2016	101.49	103.18	101.05	102.67	462,756	+2.21(+2.20%)
May 23, 2016	100.92	101.73	100.18	100.46	300,563	-0.64(-0.63%)
May 20, 2016	101.06	102.11	100.66	101.10	306,107	+0.29(+0.29%)
May 19, 2016	102.35	102.86	99.39	100.81	551,724	-2.43(-2.35%)
May 18, 2016	102.95	104.88	102.25	103.24	393,143	-0.55(-0.53%)
May 17, 2016	103.92	106.06	103.09	103.79	628,047	-0.40(-0.38%)
May 16, 2016	104.18	105.32	103.63	104.19	369,420	+0.50(+0.48%)
May 13, 2016	105.16	105.60	103.21	103.69	359,226	-1.65(-1.57%)
May 12, 2016	106.71	108.08	104.91	105.34	318,206	-1.14(-1.07%)
May 11, 2016	107.06	108.54	106.26	106.48	411,063	-0.99(-0.92%)
May 10, 2016	105.83	108.03	105.11	107.47	430,469	+2.42(+2.30%)
May 09, 2016	105.77	106.67	104.94	105.05	440,912	-1.21(-1.14%)
May 06, 2016	105.38	106.75	105.11	106.26	252,908	+0.26(+0.25%)
May 05, 2016	107.75	108.10	105.82	106.00	435,453	-1.20(-1.12%)
May 04, 2016	110.50	111.00	106.95	107.20	776,294	-4.50(-4.03%)
May 03, 2016	111.34	111.34	110.07	111.70	264,080	-0.98(-0.87%)
May 02, 2016	112.73	113.04	110.92	112.68	266,779	+0.52(+0.46%)
Apr 29, 2016	112.23	112.91	110.63	112.16	370,736	-0.16(-0.14%)
Apr 28, 2016	113.55	114.36	111.99	112.32	229,670	-1.59(-1.40%)
Apr 27, 2016	111.93	114.15	111.91	113.91	361,332	+0.62(+0.55%)
Apr 26, 2016	112.09	113.51	111.14	113.29	428,538	+1.15(+1.03%)
Apr 25, 2016	113.72	114.72	110.92	112.14	313,102	-1.36(-1.20%)
Apr 22, 2016	111.50	115.15	110.13	113.50	774,313	+2.04(+1.83%)
Apr 21, 2016	111.88	111.92	110.69	111.46	471,772	+0.36(+0.32%)
Apr 20, 2016	111.92	111.94	110.48	111.10	209,455	-0.55(-0.49%)
Apr 19, 2016	111.55	112.27	111.10	111.65	326,913	+0.56(+0.50%)
Apr 18, 2016	110.99	111.65	109.23	111.09	400,668	-0.07(-0.06%)
Apr 15, 2016	110.68	111.67	110.50	111.16	336,098	+0.27(+0.24%)
Apr 14, 2016	111.45	111.45	109.91	110.89	444,637	+0.11(+0.10%)
Apr 13, 2016	107.74	110.88	107.03	110.78	441,674	+4.24(+3.98%)
Apr 12, 2016	105.86	107.09	105.40	106.54	392,461	+0.81(+0.77%)
Apr 11, 2016	105.47	106.94	105.04	105.73	323,402	+0.82(+0.78%)
Apr 08, 2016	104.97	106.59	104.14	104.91	227,118	+0.98(+0.94%)
Apr 07, 2016	104.37	104.73	103.26	103.93	279,900	-1.05(-1.00%)
Apr 06, 2016	103.88	105.00	102.87	104.98	331,347	+0.95(+0.91%)
Apr 05, 2016	103.60	104.63	103.45	104.03	246,945	-1.47(-1.39%)
Apr 04, 2016	107.31	107.34	105.23	105.50	232,844	-1.74(-1.62%)
Apr 01, 2016	104.76	107.27	104.02	107.24	304,370	+0.32(+0.30%)
Mar 31, 2016	106.23	107.36	105.54	106.92	398,886	+0.68(+0.64%)
Mar 30, 2016	108.32	108.78	105.58	106.24	257,788	-0.41(-0.38%)
Mar 29, 2016	104.18	107.87	104.18	106.65	493,963	+1.93(+1.84%)
Mar 28, 2016	104.20	104.90	103.41	104.72	302,679	+0.88(+0.85%)
Mar 24, 2016	102.57	103.84	103.84	103.84	545,900	-0.02(-0.02%)
Mar 23, 2016	105.09	105.37	103.35	103.86	311,195	-1.38(-1.31%)
Mar 22, 2016	104.56	105.99	104.28	105.24	276,737	-0.32(-0.30%)
Mar 21, 2016	107.00	107.55	104.93	105.56	317,639	-1.46(-1.36%)
Mar 18, 2016	106.34	107.23	104.60	107.02	666,306	+1.15(+1.09%)
Mar 17, 2016	101.36	106.32	100.52	105.87	898,954	+4.91(+4.86%)
Mar 16, 2016	98.67	101.29	98.67	100.96	324,164	+1.53(+1.54%)
Mar 15, 2016	99.68	100.07	98.47	99.43	403,329	-0.95(-0.95%)
Mar 14, 2016	101.18	102.72	100.30	100.38	533,451	+0.20(+0.20%)
Mar 11, 2016	97.48	100.32	97.12	100.18	490,560	+3.35(+3.46%)
Mar 10, 2016	97.46	97.90	95.68	96.83	188,040	-0.55(-0.56%)
Mar 09, 2016	97.07	98.01	95.73	97.38	332,169	+1.12(+1.16%)
Mar 08, 2016	98.37	99.35	95.99	96.26	360,503	-3.60(-3.61%)
Mar 07, 2016	98.59	100.98	98.59	99.86	670,025	+1.12(+1.13%)
Mar 04, 2016	98.06	99.54	96.45	98.74	547,037	+1.05(+1.07%)
Mar 03, 2016	96.55	98.48	96.23	97.69	932,381	+1.54(+1.60%)
Mar 02, 2016	96.27	96.66	95.38	96.15	609,181	+0.11(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.