Wabco Holdings Inc (NY: WBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	122.70	123.06	120.84	120.93	648,342	-1.95(-1.59%)
May 30, 2018	123.10	123.81	122.19	122.88	396,489	+0.51(+0.42%)
May 29, 2018	125.21	125.30	122.12	122.37	496,774	-3.55(-2.82%)
May 25, 2018		125.92	125.92	125.92	0	-0.99(-0.78%)
May 24, 2018	127.33	127.93	126.58	126.91	302,622	-0.86(-0.67%)
May 23, 2018	128.72	128.87	127.11	127.77	258,997	-1.70(-1.31%)
May 22, 2018	131.65	132.05	129.44	129.47	239,847	-2.07(-1.57%)
May 21, 2018	131.31	132.42	131.15	131.54	211,365	+1.11(+0.85%)
May 18, 2018	129.43	131.00	129.43	130.43	267,767	+1.03(+0.80%)
May 17, 2018	128.62	130.69	128.62	129.40	212,404	+0.84(+0.65%)
May 16, 2018	128.85	129.94	128.43	128.56	486,438	+0.00(+0.00%)
May 15, 2018	128.64	129.63	128.25	128.56	466,091	-0.77(-0.60%)
May 14, 2018	130.65	131.85	129.14	129.33	207,299	-1.11(-0.85%)
May 11, 2018	129.87	131.58	129.72	130.44	219,436	+0.71(+0.55%)
May 10, 2018	130.79	131.35	129.46	129.73	410,695	-0.77(-0.59%)
May 09, 2018	131.12	131.35	129.80	130.50	249,497	-0.03(-0.02%)
May 08, 2018	129.16	131.63	128.80	130.53	335,398	+1.47(+1.14%)
May 07, 2018	130.24	131.02	129.01	129.06	326,461	-0.58(-0.45%)
May 04, 2018	126.98	130.39	126.98	129.64	225,385	+2.12(+1.66%)
May 03, 2018	128.79	129.83	125.31	127.52	455,141	-1.76(-1.36%)
May 02, 2018	129.69	131.22	128.71	129.28	220,295	-0.73(-0.56%)
May 01, 2018	128.93	130.44	127.58	130.01	425,168	+1.02(+0.79%)
Apr 30, 2018	130.24	131.12	128.99	128.99	348,092	-0.82(-0.63%)
Apr 27, 2018	130.03	130.74	129.04	129.81	272,216	-0.50(-0.38%)
Apr 26, 2018	130.78	131.92	130.14	130.31	404,548	-0.02(-0.02%)
Apr 25, 2018	129.80	131.16	128.33	130.33	519,426	+0.16(+0.12%)
Apr 24, 2018	135.12	135.20	126.26	130.17	1,143,786	-3.88(-2.89%)
Apr 23, 2018	134.34	134.95	133.11	134.05	355,304	+0.13(+0.10%)
Apr 20, 2018	136.18	137.29	133.36	133.92	420,339	-1.05(-0.78%)
Apr 19, 2018	136.75	136.75	131.50	134.97	778,468	-3.48(-2.51%)
Apr 18, 2018	137.47	139.86	137.40	138.45	575,868	+1.70(+1.24%)
Apr 17, 2018	135.20	137.47	135.20	136.75	444,789	+2.89(+2.16%)
Apr 16, 2018	133.29	135.11	132.73	133.86	278,997	+1.77(+1.34%)
Apr 13, 2018	134.29	134.66	131.44	132.09	233,073	-1.36(-1.02%)
Apr 12, 2018	131.31	133.77	131.31	133.45	381,185	+2.86(+2.19%)
Apr 11, 2018	130.67	132.09	130.10	130.59	275,740	-0.63(-0.48%)
Apr 10, 2018	130.95	132.52	130.31	131.22	419,304	+2.25(+1.74%)
Apr 09, 2018	129.86	130.56	128.97	128.97	201,502	-0.15(-0.12%)
Apr 06, 2018	131.91	132.67	127.23	129.12	260,453	-3.84(-2.89%)
Apr 05, 2018	132.14	134.09	129.80	132.96	263,949	+1.45(+1.10%)
Apr 04, 2018	128.50	131.80	127.08	131.51	321,055	+0.73(+0.56%)
Apr 03, 2018	131.35	131.65	129.41	130.78	284,330	+0.30(+0.23%)
Apr 02, 2018	133.60	134.02	128.69	130.48	285,184	-3.39(-2.53%)
Mar 29, 2018		133.87	133.87	133.87	0	+1.26(+0.95%)
Mar 28, 2018	132.46	133.97	131.49	132.61	281,837	+0.58(+0.44%)
Mar 27, 2018	135.70	135.70	131.64	132.03	300,833	-3.19(-2.36%)
Mar 26, 2018	132.68	135.40	131.65	135.22	376,983	+4.57(+3.50%)
Mar 23, 2018	133.71	134.00	130.44	130.65	310,072	-2.74(-2.05%)
Mar 22, 2018	137.36	137.95	133.28	133.39	354,602	-5.14(-3.71%)
Mar 21, 2018	139.20	139.65	137.96	138.53	386,383	-0.52(-0.37%)
Mar 20, 2018	139.82	141.15	138.81	139.05	228,157	-0.37(-0.27%)
Mar 19, 2018	140.77	141.23	138.59	139.42	294,221	-1.88(-1.33%)
Mar 16, 2018	138.70	141.71	138.60	141.30	276,715	+2.53(+1.82%)
Mar 15, 2018	139.31	139.73	138.37	138.77	185,635	-0.40(-0.29%)
Mar 14, 2018	141.38	141.38	138.94	139.17	229,755	-1.26(-0.90%)
Mar 13, 2018	140.74	142.78	140.16	140.43	236,017	+0.11(+0.08%)
Mar 12, 2018	142.83	143.11	140.26	140.32	276,405	-2.70(-1.89%)
Mar 09, 2018	140.05	143.19	139.30	143.02	272,670	+4.01(+2.88%)
Mar 08, 2018	141.53	141.53	138.23	139.01	340,829	-2.02(-1.43%)
Mar 07, 2018		141.56		141.03	474,481	+1.01(+0.72%)
Mar 06, 2018	140.13	140.77	139.22	140.02	441,128	+1.02(+0.73%)
Mar 05, 2018	135.76	139.30	134.78	139.00	461,391	+2.98(+2.19%)
Mar 02, 2018	135.79	136.14	131.49	136.02	603,436	+0.13(+0.10%)

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.