Wabco Holdings Inc (NY: WBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	130.16	131.09	130.05	130.91	932,200	+0.52(+0.40%)
May 30, 2019	130.49	131.33	130.25	130.39	303,224	-0.11(-0.08%)
May 29, 2019	130.24	130.74	130.16	130.50	583,453	+0.04(+0.03%)
May 28, 2019	130.30	130.69	129.96	130.46	369,942	+0.20(+0.15%)
May 24, 2019	130.55	130.79	129.75	130.26	680,300	-0.08(-0.06%)
May 23, 2019	130.39	130.54	130.25	130.34	446,748	-0.02(-0.02%)
May 22, 2019	130.59	131.01	130.36	130.36	602,799	-0.38(-0.29%)
May 21, 2019	131.03	131.25	130.70	130.74	842,565	+0.09(+0.07%)
May 20, 2019	130.59	130.79	130.40	130.65	757,429	-0.02(-0.02%)
May 17, 2019	130.34	131.34	130.34	130.67	729,300	+0.05(+0.04%)
May 16, 2019	131.15	131.41	130.53	130.62	725,860	-0.31(-0.24%)
May 15, 2019	131.05	131.57	130.90	130.93	615,576	-0.10(-0.08%)
May 14, 2019	131.30	131.69	131.03	131.03	949,893	-0.23(-0.18%)
May 13, 2019	131.41	131.62	130.75	131.26	1,174,347	-0.91(-0.69%)
May 10, 2019	132.22	132.38	131.66	132.17	374,400	-0.10(-0.08%)
May 09, 2019	132.53	132.68	132.06	132.27	516,602	-0.25(-0.19%)
May 08, 2019	132.72	133.10	132.50	132.52	300,004	-0.43(-0.32%)
May 07, 2019	132.70	133.18	132.52	132.95	995,651	+0.21(+0.16%)
May 06, 2019	132.85	133.24	132.62	132.74	652,986	-0.42(-0.32%)
May 03, 2019	133.10	133.28	132.52	133.16	788,500	+0.16(+0.12%)
May 02, 2019	132.79	133.29	132.60	133.00	433,548	+0.12(+0.09%)
May 01, 2019	132.57	133.10	132.54	132.88	499,724	+0.44(+0.33%)
Apr 30, 2019	132.25	132.70	132.12	132.44	530,378	+0.21(+0.16%)
Apr 29, 2019	132.45	132.62	132.17	132.23	481,210	-0.25(-0.19%)
Apr 26, 2019	133.08	133.22	132.48	132.48	990,800	-0.74(-0.56%)
Apr 25, 2019	133.55	133.55	132.88	133.22	891,710	-0.09(-0.07%)
Apr 24, 2019	133.55	133.82	133.20	133.31	612,626	-0.24(-0.18%)
Apr 23, 2019	133.17	133.59	133.05	133.55	854,814	+0.33(+0.25%)
Apr 22, 2019	133.00	133.50	133.00	133.22	768,305	+0.22(+0.17%)
Apr 18, 2019	133.59	133.82	132.91	133.00	1,318,100	+0.07(+0.05%)
Apr 17, 2019	133.42	133.54	132.82	132.93	487,070	-0.33(-0.25%)
Apr 16, 2019	133.40	133.79	133.06	133.26	875,884	+0.18(+0.14%)
Apr 15, 2019	133.11	133.47	133.00	133.08	741,620	+0.08(+0.06%)
Apr 12, 2019	133.31	133.63	132.98	133.00	1,247,800	-0.45(-0.34%)
Apr 11, 2019	133.50	133.75	132.95	133.45	1,034,414	+0.19(+0.14%)
Apr 10, 2019	133.73	133.90	133.19	133.26	1,292,526	-0.34(-0.25%)
Apr 09, 2019	133.35	133.79	133.24	133.60	1,139,390	+0.25(+0.19%)
Apr 08, 2019	133.10	133.60	133.06	133.35	774,538	+0.33(+0.25%)
Apr 05, 2019	133.20	133.57	132.92	133.02	1,469,100	+0.19(+0.14%)
Apr 04, 2019	132.00	133.37	131.95	132.83	2,643,076	+0.83(+0.63%)
Apr 03, 2019	132.27	132.27	131.55	132.00	4,876,473	+0.20(+0.15%)
Apr 02, 2019	132.15	132.23	131.70	131.80	2,725,840	-0.20(-0.15%)
Apr 01, 2019	132.15	132.68	131.71	132.00	2,673,815	+0.17(+0.13%)
Mar 29, 2019	131.51	132.01	131.48	131.83	3,862,400	+0.35(+0.27%)
Mar 28, 2019	131.00	132.00	130.76	131.48	7,804,795	-14.53(-9.95%)
Mar 27, 2019	142.38	146.68	141.62	146.01	860,685	+3.62(+2.54%)
Mar 26, 2019	141.97	144.27	141.94	142.39	398,337	+1.36(+0.96%)
Mar 25, 2019	143.23	143.58	140.70	141.03	553,771	-2.33(-1.63%)
Mar 22, 2019	143.13	144.62	142.81	143.36	468,200	-1.14(-0.79%)
Mar 21, 2019	140.93	145.03	140.93	144.50	342,159	+3.19(+2.26%)
Mar 20, 2019	141.52	142.64	140.85	141.31	218,682	+0.14(+0.10%)
Mar 19, 2019	142.48	143.21	140.73	141.17	270,382	-0.51(-0.36%)
Mar 18, 2019	140.43	142.37	140.11	141.68	231,681	+1.23(+0.88%)
Mar 15, 2019	140.62	141.95	140.19	140.45	1,001,600	+0.44(+0.31%)
Mar 14, 2019	139.92	140.41	139.37	140.01	369,603	-0.21(-0.15%)
Mar 13, 2019	140.71	140.97	139.09	140.22	308,631	+0.24(+0.17%)
Mar 12, 2019	141.21	141.21	138.00	139.98	1,153,311	-1.04(-0.74%)
Mar 11, 2019	142.91	143.06	140.98	141.02	683,596	-1.57(-1.10%)
Mar 08, 2019	137.50	146.50	137.50	142.59	1,675,300	+4.15(+3.00%)
Mar 07, 2019	139.74	140.21	138.36	138.44	760,927	-1.91(-1.36%)
Mar 06, 2019	140.21	140.93	140.00	140.35	501,387	+0.29(+0.21%)
Mar 05, 2019	139.78	141.00	139.78	140.06	542,507	-0.07(-0.05%)
Mar 04, 2019	140.00	140.40	138.28	140.13	654,907	+1.30(+0.94%)

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.