Wabco Holdings Inc (NY: WBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2020		136.46	136.46	136.46	0	-0.02(-0.01%)
May 27, 2020	136.41	136.49	136.41	136.48	1,414,776	-0.02(-0.01%)
May 26, 2020	136.40	136.50	136.39	136.50	2,045,161	+0.13(+0.10%)
May 22, 2020	136.36	136.41	136.36	136.37	559,600	+0.00(+0.00%)
May 21, 2020	136.38	136.45	136.33	136.37	1,495,052	-0.02(-0.01%)
May 20, 2020	136.34	136.39	136.33	136.39	1,696,755	+0.07(+0.05%)
May 19, 2020	136.35	136.37	136.31	136.32	682,135	+0.01(+0.01%)
May 18, 2020	136.40	136.41	136.22	136.31	1,924,233	-0.14(-0.10%)
May 15, 2020	136.38	136.45	136.38	136.45	1,648,500	+1.36(+1.01%)
May 14, 2020	134.75	135.19	134.74	135.09	822,040	+0.00(+0.00%)
May 13, 2020	134.80	135.23	134.60	135.09	684,400	+0.39(+0.29%)
May 12, 2020	135.00	135.14	134.62	134.70	708,203	-0.30(-0.22%)
May 11, 2020	134.10	135.28	134.05	135.00	1,292,262	+1.05(+0.78%)
May 08, 2020	134.99	134.99	133.95	133.95	918,100	-1.06(-0.79%)
May 07, 2020	134.70	135.27	134.66	135.01	768,480	+0.36(+0.27%)
May 06, 2020	134.50	134.83	134.15	134.65	660,226	+0.49(+0.37%)
May 05, 2020	134.51	134.94	134.16	134.16	400,528	-0.43(-0.32%)
May 04, 2020	134.90	134.94	134.28	134.59	1,481,787	-0.45(-0.33%)
May 01, 2020	134.65	135.04	134.45	135.04	698,400	+0.66(+0.49%)
Apr 30, 2020	134.20	134.69	134.10	134.38	1,603,702	+0.38(+0.28%)
Apr 29, 2020	134.30	134.77	133.85	134.00	1,131,184	-0.18(-0.13%)
Apr 28, 2020	135.15	135.22	134.13	134.18	1,978,996	+0.21(+0.16%)
Apr 27, 2020	135.30	135.31	133.97	133.97	1,797,929	-1.19(-0.88%)
Apr 24, 2020	135.25	135.29	134.84	135.16	792,500	-0.06(-0.04%)
Apr 23, 2020	135.33	135.47	134.74	135.22	637,865	-0.13(-0.10%)
Apr 22, 2020	135.13	135.35	134.68	135.35	490,796	+0.62(+0.46%)
Apr 21, 2020	135.10	135.13	134.63	134.73	1,383,667	-0.32(-0.24%)
Apr 20, 2020	135.35	135.45	135.00	135.05	720,515	-0.31(-0.23%)
Apr 17, 2020	135.20	135.48	135.02	135.36	1,238,000	-0.01(-0.01%)
Apr 16, 2020	135.05	135.49	134.92	135.37	906,803	+0.19(+0.14%)
Apr 15, 2020	134.90	135.34	134.62	135.18	814,772	-0.06(-0.04%)
Apr 14, 2020	135.07	135.30	134.73	135.24	1,111,812	+0.69(+0.51%)
Apr 13, 2020	134.63	135.16	134.30	134.55	1,928,051	-0.16(-0.12%)
Apr 09, 2020	134.68	135.00	134.48	134.71	1,115,600	+0.41(+0.31%)
Apr 08, 2020	135.11	135.11	134.30	134.30	2,023,019	-0.55(-0.41%)
Apr 07, 2020	134.60	135.30	134.50	134.85	1,619,978	+0.81(+0.60%)
Apr 06, 2020	134.50	134.95	133.93	134.04	1,386,071	+0.07(+0.05%)
Apr 03, 2020	135.00	135.30	133.43	133.97	1,042,000	-0.84(-0.62%)
Apr 02, 2020	134.70	135.81	134.50	134.81	1,676,305	-0.44(-0.33%)
Apr 01, 2020	134.91	135.45	134.71	135.25	1,376,914	+0.20(+0.15%)
Mar 31, 2020	134.81	135.45	134.39	135.05	1,100,924	-0.07(-0.05%)
Mar 30, 2020	135.25	135.58	134.52	135.12	1,042,710	+0.78(+0.58%)
Mar 27, 2020	133.85	135.05	133.81	134.34	1,048,000	-0.65(-0.48%)
Mar 26, 2020	132.75	135.37	132.75	134.99	2,450,650	+2.44(+1.84%)
Mar 25, 2020	132.16	134.21	131.55	132.55	1,937,504	+1.05(+0.80%)
Mar 24, 2020	132.36	133.10	131.50	131.50	1,916,585	+0.52(+0.40%)
Mar 23, 2020	130.74	132.44	129.65	130.98	1,683,056	+0.20(+0.15%)
Mar 20, 2020	131.17	132.07	128.01	130.78	1,877,000	+0.22(+0.17%)
Mar 19, 2020	123.97	133.87	122.65	130.56	1,922,779	+4.37(+3.46%)
Mar 18, 2020	120.00	126.38	119.67	126.19	2,202,791	+3.63(+2.96%)
Mar 17, 2020	125.78	126.00	117.20	122.56	3,579,573	-2.25(-1.80%)
Mar 16, 2020	130.66	133.63	124.81	124.81	1,994,641	-8.94(-6.68%)
Mar 13, 2020	132.52	134.36	132.52	133.75	1,872,200	+1.64(+1.24%)
Mar 12, 2020	132.54	133.41	130.01	132.11	3,544,047	-1.38(-1.03%)
Mar 11, 2020	133.40	133.89	133.04	133.49	1,860,751	-0.50(-0.37%)
Mar 10, 2020	132.06	134.22	132.03	133.99	1,469,633	+2.36(+1.79%)
Mar 09, 2020	133.25	133.38	130.00	131.63	2,072,375	-2.17(-1.62%)
Mar 06, 2020	134.76	135.34	133.66	133.80	2,017,600	-1.32(-0.98%)
Mar 05, 2020	135.48	135.69	134.76	135.12	956,974	-0.49(-0.36%)
Mar 04, 2020	135.60	135.78	135.39	135.61	936,583	+0.17(+0.13%)
Mar 03, 2020	135.75	135.87	135.15	135.44	1,135,298	-0.29(-0.21%)
Mar 02, 2020	135.55	136.01	135.15	135.73	1,636,444	+0.63(+0.47%)
Feb 28, 2020	135.15	135.59	134.56	135.10	1,652,600	-0.01(-0.01%)
Feb 27, 2020	135.30	135.49	135.01	135.11	1,853,658	-0.09(-0.07%)
Feb 26, 2020	135.60	135.60	135.14	135.20	1,439,451	-0.26(-0.19%)
Feb 25, 2020	135.74	135.86	135.26	135.46	1,097,439	-0.19(-0.14%)
Feb 24, 2020	135.90	135.94	135.65	135.65	863,836	-0.31(-0.23%)
Feb 21, 2020	135.92	136.01	135.85	135.96	344,100	+0.00(+0.00%)
Feb 20, 2020	135.95	136.05	135.89	135.96	285,241	+0.00(+0.00%)
Feb 19, 2020	136.04	136.14	135.88	135.96	733,985	+0.00(+0.00%)
Feb 18, 2020	136.00	136.00	135.93	135.96	1,020,818	-0.05(-0.04%)
Feb 14, 2020	135.99	136.07	135.88	136.01	1,262,000	+0.06(+0.04%)
Feb 13, 2020	136.00	136.05	135.91	135.95	799,186	-0.13(-0.10%)
Feb 12, 2020	136.03	136.08	135.98	136.08	533,361	+0.05(+0.04%)
Feb 11, 2020	135.96	136.05	135.92	136.03	471,201	+0.08(+0.06%)
Feb 10, 2020	135.95	136.00	135.91	135.95	435,286	+0.00(+0.00%)
Feb 07, 2020	135.94	135.98	135.90	135.95	610,600	+0.00(+0.00%)
Feb 06, 2020	135.95	135.96	135.87	135.95	362,547	+0.00(+0.00%)
Feb 05, 2020	135.89	135.97	135.83	135.95	707,705	+0.14(+0.10%)
Feb 04, 2020	135.96	135.96	135.77	135.81	226,373	-0.08(-0.06%)
Feb 03, 2020	135.96	136.01	135.73	135.89	765,788	+0.24(+0.18%)
Jan 31, 2020	135.80	135.87	135.65	135.65	450,500	-0.13(-0.10%)
Jan 30, 2020	135.85	135.99	135.78	135.78	716,114	-0.04(-0.03%)
Jan 29, 2020	135.88	135.88	135.77	135.82	204,972	+0.05(+0.04%)
Jan 28, 2020	135.92	135.95	135.75	135.77	539,832	-0.13(-0.10%)
Jan 27, 2020	135.81	135.90	135.77	135.90	709,786	+0.03(+0.02%)
Jan 24, 2020	135.77	135.95	135.77	135.87	482,600	+0.08(+0.06%)
Jan 23, 2020	135.50	136.17	135.14	135.79	1,958,754	+0.41(+0.30%)
Jan 22, 2020	135.35	135.46	135.22	135.38	877,651	+0.11(+0.08%)
Jan 21, 2020	135.35	135.54	135.25	135.27	1,128,653	-0.16(-0.12%)
Jan 17, 2020	135.45	135.56	135.29	135.43	914,300	-0.12(-0.09%)
Jan 16, 2020	135.69	135.70	135.10	135.55	1,501,338	-0.10(-0.07%)
Jan 15, 2020	135.69	135.75	135.52	135.65	445,945	+0.00(+0.00%)
Jan 14, 2020	135.57	135.77	135.50	135.65	236,620	+0.13(+0.10%)
Jan 13, 2020	135.80	135.81	135.45	135.52	317,705	-0.16(-0.12%)
Jan 10, 2020	135.75	135.85	135.65	135.68	397,500	+0.00(+0.00%)
Jan 09, 2020	135.85	135.85	135.68	135.68	265,553	-0.12(-0.09%)
Jan 08, 2020	135.85	135.85	135.57	135.80	463,773	-0.05(-0.04%)
Jan 07, 2020	135.75	135.85	135.71	135.85	272,665	-0.05(-0.04%)
Jan 06, 2020	135.88	135.91	135.66	135.90	433,551	+0.02(+0.01%)
Jan 03, 2020	135.77	135.94	135.59	135.88	479,500	+0.08(+0.06%)
Jan 02, 2020	135.60	135.88	135.48	135.80	384,113	+0.30(+0.22%)
Dec 31, 2019	135.40	135.50	135.32	135.50	169,000	+0.10(+0.07%)
Dec 30, 2019	135.31	135.45	135.23	135.40	259,417	+0.13(+0.10%)
Dec 27, 2019	135.53	135.53	135.24	135.27	220,800	-0.25(-0.18%)
Dec 26, 2019	135.35	135.52	135.27	135.52	169,286	+0.26(+0.19%)
Dec 24, 2019	135.44	135.44	135.26	135.26	45,600	-0.18(-0.13%)
Dec 23, 2019	135.38	135.44	135.25	135.44	314,231	+0.09(+0.07%)
Dec 20, 2019	135.31	135.35	135.19	135.35	341,300	+0.05(+0.04%)
Dec 19, 2019	135.36	135.36	135.18	135.30	800,737	+0.05(+0.04%)
Dec 18, 2019	135.24	135.27	135.17	135.25	1,537,194	+0.03(+0.02%)
Dec 17, 2019	135.30	135.36	135.14	135.22	503,648	+0.06(+0.04%)
Dec 16, 2019	135.30	135.38	135.00	135.16	342,919	-0.18(-0.13%)
Dec 13, 2019	135.28	135.35	135.20	135.34	327,800	-0.03(-0.02%)
Dec 12, 2019	135.13	135.37	134.97	135.37	611,110	+0.23(+0.17%)
Dec 11, 2019	135.10	135.14	134.94	135.14	508,989	-0.03(-0.02%)
Dec 10, 2019	134.84	135.17	134.77	135.17	535,415	+0.42(+0.31%)
Dec 09, 2019	134.72	134.90	134.71	134.75	473,573	-0.20(-0.15%)
Dec 06, 2019	134.78	134.95	134.62	134.95	595,100	+0.27(+0.20%)
Dec 05, 2019	134.70	134.80	134.68	134.68	320,126	+0.01(+0.01%)
Dec 04, 2019	134.73	134.80	134.63	134.67	592,882	-0.11(-0.08%)
Dec 03, 2019	134.70	134.80	134.64	134.78	618,899	+0.04(+0.03%)
Dec 02, 2019	134.80	134.91	134.69	134.74	595,704	-0.01(-0.01%)
Nov 29, 2019	134.85	134.97	134.75	134.75	350,100	-0.18(-0.13%)
Nov 27, 2019	134.88	135.01	134.82	134.93	313,200	-0.14(-0.11%)
Nov 26, 2019	134.71	135.08	134.64	135.07	1,908,258	+0.34(+0.26%)
Nov 25, 2019	134.65	134.83	134.65	134.73	558,559	+0.03(+0.02%)
Nov 22, 2019	134.62	134.75	134.61	134.70	230,600	+0.15(+0.11%)
Nov 21, 2019	134.73	134.81	134.55	134.55	468,776	-0.20(-0.15%)
Nov 20, 2019	134.62	134.84	134.62	134.75	400,989	+0.17(+0.13%)
Nov 19, 2019	134.67	134.70	134.57	134.58	447,007	-0.07(-0.05%)
Nov 18, 2019	134.65	134.70	134.55	134.65	477,892	-0.04(-0.03%)
Nov 15, 2019	134.69	134.74	134.59	134.69	403,800	+0.14(+0.10%)
Nov 14, 2019	134.70	134.72	134.52	134.55	590,879	-0.10(-0.07%)
Nov 13, 2019	134.56	134.76	134.52	134.65	671,193	+0.00(+0.00%)
Nov 12, 2019	134.68	134.75	134.61	134.65	390,740	-0.06(-0.04%)
Nov 11, 2019	134.72	134.75	134.48	134.71	479,811	+0.04(+0.03%)
Nov 08, 2019	134.80	134.83	134.57	134.67	385,600	-0.24(-0.18%)
Nov 07, 2019	134.80	134.91	134.60	134.91	1,023,347	-0.06(-0.04%)
Nov 06, 2019	134.60	134.97	134.42	134.97	875,429	+0.21(+0.16%)
Nov 05, 2019	134.78	134.79	134.51	134.76	705,849	+0.14(+0.10%)
Nov 04, 2019	134.90	134.96	134.54	134.62	428,202	-0.12(-0.09%)
Nov 01, 2019	134.93	135.00	134.51	134.74	424,300	+0.12(+0.09%)
Oct 31, 2019	134.70	134.77	134.30	134.62	889,810	-0.03(-0.02%)
Oct 30, 2019	134.73	134.87	134.53	134.65	765,249	+0.01(+0.01%)
Oct 29, 2019	134.58	134.94	134.58	134.64	333,396	-0.08(-0.06%)
Oct 28, 2019	134.95	134.99	134.72	134.72	259,758	-0.11(-0.08%)
Oct 25, 2019	135.00	135.00	134.61	134.83	596,600	-0.11(-0.08%)
Oct 24, 2019	134.94	135.00	134.83	134.94	417,135	+0.00(+0.00%)
Oct 23, 2019	134.48	135.04	134.48	134.94	502,553	+0.28(+0.21%)
Oct 22, 2019	135.00	135.00	134.62	134.66	380,416	-0.24(-0.18%)
Oct 21, 2019	135.04	135.05	134.67	134.90	264,440	-0.14(-0.10%)
Oct 18, 2019	134.99	135.10	134.61	135.04	292,400	+0.04(+0.03%)
Oct 17, 2019	135.04	135.19	134.85	135.00	609,763	-0.04(-0.03%)
Oct 16, 2019	135.00	135.16	134.69	135.04	642,368	+0.19(+0.14%)
Oct 15, 2019	134.64	134.85	134.48	134.85	260,916	+0.22(+0.16%)
Oct 14, 2019	134.45	134.63	134.24	134.63	857,063	+0.15(+0.11%)
Oct 11, 2019	134.39	134.49	134.25	134.48	229,500	+0.30(+0.22%)
Oct 10, 2019	134.30	134.51	134.18	134.18	638,319	-0.18(-0.13%)
Oct 09, 2019	134.45	134.45	134.32	134.36	168,975	+0.11(+0.08%)
Oct 08, 2019	134.25	134.47	134.17	134.25	523,858	-0.24(-0.18%)
Oct 07, 2019	134.32	134.53	134.27	134.49	494,069	+0.08(+0.06%)
Oct 04, 2019	134.41	134.50	134.28	134.41	187,200	+0.04(+0.03%)
Oct 03, 2019	134.12	134.54	134.12	134.37	363,722	+0.14(+0.10%)
Oct 02, 2019	134.40	134.99	134.23	134.23	612,259	-0.15(-0.11%)
Oct 01, 2019	134.08	134.44	134.00	134.38	354,956	+0.63(+0.47%)
Sep 30, 2019	134.34	134.34	133.42	133.75	639,312	-0.46(-0.34%)
Sep 27, 2019	134.10	134.21	133.86	134.21	247,900	+0.20(+0.15%)
Sep 26, 2019	134.12	134.25	133.94	134.01	208,844	-0.14(-0.10%)
Sep 25, 2019	134.20	134.20	134.00	134.15	243,039	+0.19(+0.14%)
Sep 24, 2019	134.15	134.34	133.84	133.96	361,794	-0.17(-0.13%)
Sep 23, 2019	134.30	134.40	134.11	134.13	441,213	-0.22(-0.16%)
Sep 20, 2019	134.48	134.63	134.13	134.35	480,000	+0.05(+0.04%)
Sep 19, 2019	134.40	134.40	134.14	134.30	306,993	-0.15(-0.11%)
Sep 18, 2019	134.16	134.58	134.01	134.45	293,979	+0.22(+0.16%)
Sep 17, 2019	134.20	134.41	134.12	134.23	371,826	+0.03(+0.02%)
Sep 16, 2019	134.22	134.45	133.99	134.20	127,742	-0.02(-0.01%)
Sep 13, 2019	134.70	134.70	134.20	134.22	422,800	-0.25(-0.19%)
Sep 12, 2019	134.41	134.47	134.03	134.47	447,485	+0.37(+0.28%)
Sep 11, 2019	134.09	134.10	133.81	134.10	499,368	+0.10(+0.07%)
Sep 10, 2019	133.67	134.20	133.66	134.00	238,880	+0.37(+0.28%)
Sep 09, 2019	134.00	134.00	133.47	133.63	369,678	-0.14(-0.10%)
Sep 06, 2019	133.74	133.99	133.54	133.77	328,300	+0.05(+0.04%)
Sep 05, 2019	133.75	133.75	133.37	133.72	435,984	+0.08(+0.06%)
Sep 04, 2019	133.64	133.69	133.14	133.64	268,663	+0.24(+0.18%)
Sep 03, 2019	133.40	133.88	133.14	133.40	281,512	-0.11(-0.08%)
Aug 30, 2019	133.20	133.51	132.97	133.51	326,900	+0.66(+0.50%)
Aug 29, 2019	132.86	133.03	132.63	132.85	211,229	+0.12(+0.09%)
Aug 28, 2019	132.50	132.78	132.45	132.73	267,153	+0.07(+0.05%)
Aug 27, 2019	132.88	132.88	132.46	132.66	265,800	-0.07(-0.05%)
Aug 26, 2019	132.45	132.73	132.37	132.73	242,700	+0.31(+0.23%)
Aug 23, 2019	132.85	132.89	132.29	132.42	528,300	-0.43(-0.32%)
Aug 22, 2019	132.76	132.86	132.60	132.85	257,538	+0.11(+0.08%)
Aug 21, 2019	132.40	132.93	132.36	132.74	268,618	+0.42(+0.32%)
Aug 20, 2019	132.36	132.47	132.20	132.32	212,252	-0.08(-0.06%)
Aug 19, 2019	132.47	132.59	132.20	132.40	476,052	+0.16(+0.12%)
Aug 16, 2019	132.10	132.44	132.10	132.24	281,500	+0.20(+0.15%)
Aug 15, 2019	132.32	132.41	132.04	132.04	290,037	-0.24(-0.18%)
Aug 14, 2019	132.39	132.49	132.15	132.28	221,049	-0.31(-0.23%)
Aug 13, 2019	132.30	132.59	132.10	132.59	322,204	+0.08(+0.06%)
Aug 12, 2019	132.37	132.60	132.00	132.51	263,976	+0.07(+0.05%)
Aug 09, 2019	132.54	132.63	132.19	132.44	153,000	-0.11(-0.08%)
Aug 08, 2019	132.16	132.63	132.16	132.55	263,511	+0.30(+0.23%)
Aug 07, 2019	131.84	132.27	131.75	132.25	396,462	+0.24(+0.18%)
Aug 06, 2019	132.30	132.46	131.80	132.01	412,898	+0.17(+0.13%)
Aug 05, 2019	132.00	132.35	131.76	131.84	510,725	-0.53(-0.40%)
Aug 02, 2019	132.51	132.53	132.25	132.37	277,800	-0.20(-0.15%)
Aug 01, 2019	132.70	133.04	132.45	132.57	324,389	+0.16(+0.12%)
Jul 31, 2019	132.50	132.79	132.31	132.41	472,840	-0.28(-0.21%)
Jul 30, 2019	132.70	132.84	132.51	132.69	272,760	+0.00(+0.00%)
Jul 29, 2019	132.87	132.98	132.67	132.69	290,233	-0.19(-0.14%)
Jul 26, 2019	132.84	133.00	132.58	132.88	351,500	-0.19(-0.14%)
Jul 25, 2019	132.90	133.07	132.63	133.07	427,001	+0.19(+0.14%)
Jul 24, 2019	132.67	132.90	132.56	132.88	319,135	+0.15(+0.11%)
Jul 23, 2019	132.56	132.75	132.50	132.73	533,515	+0.21(+0.16%)
Jul 22, 2019	132.60	132.63	132.28	132.52	446,034	+0.06(+0.05%)
Jul 19, 2019	132.81	132.96	132.33	132.46	228,200	-0.34(-0.26%)
Jul 18, 2019	132.57	132.80	132.33	132.80	176,892	+0.26(+0.20%)
Jul 17, 2019	132.46	132.80	132.40	132.54	426,449	-0.08(-0.06%)
Jul 16, 2019	132.68	132.84	132.53	132.62	322,020	-0.23(-0.17%)
Jul 15, 2019	132.98	132.98	132.11	132.85	443,915	+0.13(+0.10%)
Jul 12, 2019	132.56	132.91	132.35	132.72	445,100	+0.18(+0.14%)
Jul 11, 2019	132.53	132.54	132.34	132.54	215,348	+0.14(+0.11%)
Jul 10, 2019	132.28	132.71	132.25	132.40	168,433	+0.10(+0.08%)
Jul 09, 2019	132.00	132.33	131.88	132.30	368,611	+0.20(+0.15%)
Jul 08, 2019	131.80	132.27	131.80	132.10	199,928	+0.03(+0.02%)
Jul 05, 2019	132.41	132.41	131.85	132.07	217,200	-0.28(-0.21%)
Jul 03, 2019	132.50	132.56	132.05	132.35	188,800	-0.21(-0.16%)
Jul 02, 2019	132.00	132.68	131.92	132.56	356,104	+0.44(+0.33%)

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.