Wabco Holdings Inc (NY: WBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	74.58	75.05	74.38	74.69	1,182,495	+1.03(+1.40%)
Jun 26, 2013	73.42	73.99	72.84	73.66	331,127	+0.85(+1.17%)
Jun 25, 2013	73.98	73.98	72.49	72.81	465,294	+0.74(+1.03%)
Jun 24, 2013	71.53	72.29	70.48	72.07	533,979	-0.64(-0.88%)
Jun 21, 2013	74.22	74.32	72.50	72.71	436,672	-1.02(-1.38%)
Jun 20, 2013	75.31	75.38	73.37	73.73	691,638	-2.77(-3.62%)
Jun 19, 2013	76.34	77.21	75.91	76.50	502,933	+0.05(+0.07%)
Jun 18, 2013	75.60	76.59	75.28	76.45	270,819	+1.00(+1.33%)
Jun 17, 2013	75.44	76.08	75.02	75.45	410,129	+0.45(+0.60%)
Jun 14, 2013	75.68	75.84	74.84	75.00	202,198	-0.69(-0.91%)
Jun 13, 2013	74.55	76.07	74.26	75.69	513,566	+1.18(+1.58%)
Jun 12, 2013	75.90	75.90	74.31	74.51	435,364	-0.37(-0.49%)
Jun 11, 2013	74.76	75.45	74.17	74.88	352,396	-1.06(-1.40%)
Jun 10, 2013	76.93	77.47	75.72	75.94	917,251	+0.30(+0.40%)
Jun 07, 2013	75.23	76.58	74.43	75.64	567,720	+0.90(+1.20%)
Jun 06, 2013	73.67	74.74	73.28	74.74	553,139	+1.17(+1.59%)
Jun 05, 2013	73.89	74.20	73.05	73.57	678,167	-0.57(-0.77%)
Jun 04, 2013	74.37	75.26	73.56	74.14	568,182	-0.35(-0.47%)
Jun 03, 2013	75.50	76.00	72.74	74.49	651,916	-0.93(-1.23%)
May 31, 2013	75.22	76.99	74.50	75.42	464,882	-1.05(-1.37%)
May 30, 2013	75.43	77.57	74.96	76.47	1,035,208	+1.35(+1.80%)
May 29, 2013	75.28	75.98	74.58	75.12	427,319	-0.66(-0.87%)
May 28, 2013	76.23	76.40	75.21	75.78	448,384	+0.89(+1.19%)
May 24, 2013	74.87	75.00	73.80	74.89	254,645	-0.71(-0.94%)
May 23, 2013	74.22	75.90	73.68	75.60	500,762	+0.22(+0.29%)
May 22, 2013	77.60	78.06	74.98	75.38	626,808	-2.27(-2.92%)
May 21, 2013	77.46	78.35	77.36	77.65	373,051	+0.05(+0.06%)
May 20, 2013	77.61	78.43	77.40	77.60	414,852	-0.11(-0.14%)
May 17, 2013	76.73	78.62	76.73	77.71	758,824	+1.10(+1.44%)
May 16, 2013	77.49	77.92	76.53	76.61	353,083	-0.96(-1.24%)
May 15, 2013	76.87	77.77	76.22	77.57	498,430	+3.04(+4.08%)
May 13, 2013	75.00	75.09	74.40	74.53	501,269	-0.67(-0.89%)
May 10, 2013	74.83	75.50	74.79	75.20	362,526	+0.33(+0.44%)
May 09, 2013	74.91	75.34	74.47	74.87	566,002	-0.10(-0.13%)
May 08, 2013	74.18	74.97	74.17	74.97	419,732	+0.59(+0.79%)
May 07, 2013	73.70	74.38	73.32	74.38	388,700	+1.00(+1.36%)
May 06, 2013	73.19	73.93	72.63	73.38	336,386	+0.21(+0.29%)
May 03, 2013	72.34	73.45	71.08	73.17	521,808	+2.09(+2.94%)
May 02, 2013	70.57	71.46	69.67	71.08	638,165	+1.01(+1.44%)
May 01, 2013	71.92	72.59	69.95	70.07	581,486	-2.16(-2.99%)
Apr 30, 2013	72.40	73.21	71.94	72.23	667,060	-0.34(-0.47%)
Apr 29, 2013	72.33	73.00	72.00	72.57	500,699	+0.59(+0.82%)
Apr 26, 2013	73.21	72.80	71.53	71.98	592,808	-0.82(-1.13%)
Apr 25, 2013	71.50	74.94	71.30	72.80	1,174,492	+4.29(+6.26%)
Apr 24, 2013	67.60	68.81	67.60	68.51	561,245	+1.04(+1.54%)
Apr 23, 2013	66.32	68.21	66.32	67.47	654,190	+1.44(+2.18%)
Apr 22, 2013	65.97	66.39	65.31	66.03	309,002	+0.20(+0.30%)
Apr 19, 2013	65.33	66.34	65.22	65.83	318,028	+0.86(+1.32%)
Apr 18, 2013	65.52	65.85	64.82	64.97	423,283	-0.30(-0.46%)
Apr 17, 2013	66.20	66.40	65.18	65.27	525,662	-1.31(-1.97%)
Apr 16, 2013	66.16	66.70	65.80	66.58	417,136	+1.14(+1.74%)
Apr 15, 2013	67.53	67.80	65.36	65.44	684,127	-2.69(-3.95%)
Apr 12, 2013	68.09	68.48	67.19	68.13	334,876	-0.43(-0.63%)
Apr 11, 2013	68.38	68.87	68.17	68.56	253,449	+0.25(+0.37%)
Apr 10, 2013	67.83	68.45	67.03	68.31	813,145	+0.59(+0.87%)
Apr 09, 2013	68.11	68.70	67.64	67.72	1,156,325	+1.41(+2.13%)
Apr 08, 2013	65.87	66.54	65.53	66.31	283,400	+0.58(+0.88%)
Apr 05, 2013	64.86	65.95	64.01	65.73	539,381	-0.16(-0.24%)
Apr 04, 2013	66.20	66.67	65.50	65.89	403,541	-0.27(-0.41%)
Apr 03, 2013	67.99	68.17	65.95	66.16	554,237	-1.68(-2.48%)
Apr 02, 2013	69.12	69.23	67.60	67.84	321,132	-0.83(-1.21%)
Apr 01, 2013	70.64	70.72	68.60	68.67	564,782	-1.92(-2.72%)
Mar 28, 2013	71.22	71.50	70.08	70.59	597,466	-0.42(-0.59%)
Mar 27, 2013	70.77	71.25	70.15	71.01	333,001	-0.58(-0.81%)
Mar 26, 2013	70.94	71.80	70.89	71.59	456,636	+0.88(+1.24%)
Mar 25, 2013	69.45	70.87	69.42	70.71	437,161	+0.18(+0.26%)
Mar 22, 2013	70.58	70.97	70.35	70.53	302,389	+0.16(+0.23%)
Mar 21, 2013	70.88	71.26	70.22	70.37	263,423	-1.09(-1.53%)
Mar 20, 2013	70.49	71.75	70.49	71.46	413,286	+1.29(+1.84%)
Mar 19, 2013	70.96	71.02	69.61	70.17	554,019	-0.63(-0.89%)
Mar 18, 2013	70.11	71.52	69.85	70.80	419,738	-0.83(-1.16%)
Mar 15, 2013	71.00	71.64	70.81	71.63	480,576	+0.40(+0.56%)
Mar 14, 2013	71.27	71.84	70.83	71.23	395,056	+0.06(+0.08%)
Mar 13, 2013	71.38	71.38	70.63	71.17	373,077	-0.31(-0.43%)
Mar 12, 2013	71.56	71.99	70.90	71.48	600,303	+0.30(+0.42%)
Mar 11, 2013	70.64	71.19	70.28	71.18	441,253	+0.42(+0.59%)
Mar 08, 2013	70.32	70.92	69.76	70.76	609,337	+0.87(+1.24%)
Mar 07, 2013	69.38	70.55	69.38	69.89	268,763	+0.76(+1.10%)
Mar 06, 2013	69.32	69.70	68.88	69.13	465,699	-0.15(-0.22%)
Mar 05, 2013	68.69	69.83	68.69	69.28	432,453	+0.85(+1.24%)
Mar 04, 2013	68.37	68.55	67.56	68.43	442,254	-0.27(-0.39%)
Mar 01, 2013	68.26	68.78	67.39	68.70	292,406	-0.02(-0.03%)
Feb 28, 2013	69.00	69.43	68.62	68.72	387,604	-0.11(-0.16%)
Feb 27, 2013	66.64	69.15	66.63	68.83	634,638	+2.31(+3.47%)
Feb 26, 2013	66.88	66.88	66.00	66.52	545,773	-1.63(-2.39%)
Feb 22, 2013	68.41	68.79	67.65	68.15	542,764	+0.05(+0.07%)
Feb 21, 2013	69.91	70.00	67.76	68.10	723,392	-2.06(-2.94%)
Feb 20, 2013	71.51	72.14	70.09	70.16	880,018	-1.74(-2.42%)
Feb 19, 2013	71.69	72.98	71.43	71.90	678,828	+0.00(+0.00%)
Feb 15, 2013	70.21	72.98	70.09	71.90	1,324,199	+3.24(+4.72%)
Feb 14, 2013	68.73	69.28	68.45	68.66	1,432,557	-0.42(-0.61%)
Feb 13, 2013	69.07	69.47	68.71	69.08	757,605	+0.31(+0.45%)
Feb 12, 2013	68.41	69.16	68.30	68.77	809,882	+1.27(+1.88%)
Feb 11, 2013	66.89	67.93	66.73	67.50	652,418	+0.67(+1.00%)
Feb 08, 2013	65.51	66.89	65.46	66.83	460,062	+1.32(+2.01%)
Feb 07, 2013	65.57	65.85	64.67	65.51	524,490	-0.16(-0.24%)
Feb 06, 2013	64.25	65.84	64.00	65.67	1,297,584	+2.08(+3.27%)
Feb 04, 2013	63.67	64.12	63.07	63.59	444,237	-0.66(-1.03%)
Feb 01, 2013	63.11	64.68	62.80	64.25	1,116,000	+1.59(+2.54%)
Jan 31, 2013	63.10	63.14	62.30	62.66	848,021	-0.64(-1.01%)
Jan 30, 2013	64.54	64.83	63.05	63.30	853,873	-1.15(-1.78%)
Jan 29, 2013	64.32	64.88	64.17	64.45	580,291	-0.13(-0.20%)
Jan 28, 2013	65.51	65.86	64.07	64.58	708,292	-1.09(-1.66%)
Jan 25, 2013	65.89	65.89	65.29	65.67	446,296	+0.27(+0.41%)
Jan 24, 2013	64.76	66.17	64.59	65.40	485,036	+0.83(+1.29%)
Jan 23, 2013	65.11	65.57	64.43	64.57	284,436	-0.63(-0.97%)
Jan 22, 2013	65.20	65.38	64.84	65.20	187,226	+0.01(+0.02%)
Jan 18, 2013	65.71	65.90	64.65	65.19	410,284	-0.37(-0.56%)
Jan 17, 2013	65.91	65.95	65.11	65.56	379,913	+0.21(+0.32%)
Jan 16, 2013	65.43	65.53	65.12	65.35	251,857	-0.14(-0.21%)
Jan 15, 2013	65.02	65.52	64.58	65.49	337,816	+0.14(+0.21%)
Jan 14, 2013	65.48	65.50	65.12	65.35	256,717	-0.14(-0.21%)
Jan 11, 2013	65.91	65.93	65.22	65.49	182,672	-0.32(-0.49%)
Jan 10, 2013	65.77	65.99	65.50	65.81	265,053	+0.08(+0.12%)
Jan 09, 2013	65.33	66.02	65.21	65.73	340,901	+0.94(+1.45%)
Jan 08, 2013	66.05	66.09	64.75	64.79	382,466	-1.23(-1.86%)
Jan 07, 2013	65.24	66.07	64.90	66.02	445,057	+0.37(+0.56%)
Jan 04, 2013	65.76	65.91	65.14	65.65	438,469	+0.25(+0.38%)
Jan 03, 2013	65.86	66.18	64.97	65.40	466,909	-0.59(-0.89%)
Jan 02, 2013	66.92	66.97	65.38	65.99	601,809	+0.80(+1.23%)
Dec 31, 2012	62.00	65.60	61.99	65.19	2,559,508	+2.93(+4.71%)
Dec 28, 2012	62.30	63.02	62.15	62.26	363,855	-0.47(-0.75%)
Dec 27, 2012	62.50	62.94	61.74	62.73	707,968	+0.42(+0.67%)
Dec 26, 2012	62.95	63.28	62.26	62.31	154,772	-0.50(-0.80%)
Dec 24, 2012	62.30	62.87	61.57	62.81	112,655	+0.23(+0.37%)
Dec 21, 2012	62.47	62.95	62.01	62.58	409,974	-0.96(-1.51%)
Dec 20, 2012	62.29	63.57	62.16	63.54	259,465	+1.11(+1.78%)
Dec 19, 2012	62.96	63.29	62.37	62.43	347,831	-0.36(-0.57%)
Dec 18, 2012	61.53	63.33	61.53	62.79	450,206	+1.27(+2.06%)
Dec 17, 2012	60.91	61.77	60.71	61.52	401,357	+0.91(+1.50%)
Dec 14, 2012	61.80	61.80	60.42	60.61	310,813	-0.45(-0.74%)
Dec 13, 2012	61.70	62.27	60.64	61.06	328,108	-1.00(-1.61%)
Dec 12, 2012	61.70	62.45	61.46	62.06	470,090	+0.48(+0.78%)
Dec 11, 2012	61.57	61.83	61.23	61.58	399,236	+0.27(+0.44%)
Dec 10, 2012	59.84	61.65	59.14	61.31	512,802	+1.54(+2.58%)
Dec 07, 2012	59.52	59.94	59.24	59.77	495,623	+0.39(+0.66%)
Dec 06, 2012	59.94	60.02	59.10	59.38	751,597	-0.56(-0.93%)
Dec 05, 2012	61.21	61.55	59.87	59.94	1,034,807	-1.72(-2.79%)
Dec 04, 2012	61.60	61.81	60.81	61.66	438,324	-0.39(-0.63%)
Nov 30, 2012	61.72	62.14	61.40	62.05	306,524	+0.35(+0.57%)
Nov 29, 2012	61.48	62.13	61.33	61.70	315,578	+0.50(+0.82%)
Nov 28, 2012	60.11	61.24	59.39	61.20	339,210	+0.62(+1.02%)
Nov 27, 2012	60.62	61.17	60.00	60.58	368,691	-0.07(-0.12%)
Nov 26, 2012	60.47	60.86	60.00	60.65	345,770	-0.11(-0.18%)
Nov 23, 2012	60.00	60.77	59.31	60.76	178,162	+1.09(+1.83%)
Nov 21, 2012	59.33	59.90	58.75	59.67	238,542	+0.49(+0.83%)
Nov 20, 2012	59.20	59.61	58.86	59.18	300,514	-0.08(-0.13%)
Nov 19, 2012	59.07	59.50	58.84	59.26	266,353	+1.25(+2.15%)
Nov 16, 2012	57.48	58.36	56.86	58.01	422,920	+0.60(+1.05%)
Nov 15, 2012	58.27	58.87	56.97	57.41	444,358	-0.23(-0.40%)
Nov 14, 2012	59.20	59.79	57.31	57.64	741,097	-1.53(-2.59%)
Nov 13, 2012	57.82	59.73	57.65	59.17	627,041	+1.03(+1.77%)
Nov 12, 2012	58.81	58.85	57.84	58.14	280,091	-0.06(-0.10%)
Nov 09, 2012	57.94	59.07	57.69	58.20	306,834	-0.15(-0.26%)
Nov 08, 2012	59.02	59.49	58.25	58.35	820,569	-1.32(-2.21%)
Nov 07, 2012	59.07	60.20	59.00	59.67	742,630	-0.87(-1.44%)
Nov 06, 2012	59.06	60.73	59.04	60.54	855,045	+1.50(+2.54%)
Nov 05, 2012	58.37	59.56	58.10	59.04	1,279,844	+0.08(+0.14%)
Nov 02, 2012	57.64	59.71	56.44	58.96	2,537,342	-1.25(-2.08%)
Nov 01, 2012	58.52	60.37	58.00	60.21	907,781	+1.64(+2.80%)
Oct 31, 2012	58.78	59.44	57.92	58.57	774,055	+0.27(+0.46%)
Oct 26, 2012	58.20	58.30	58.30	58.30	341,000	-0.10(-0.17%)
Oct 25, 2012	57.25	58.40	57.00	58.40	1,085,472	+1.92(+3.40%)
Oct 24, 2012	56.93	57.35	56.21	56.48	935,616	+0.00(+0.00%)
Oct 23, 2012	56.33	56.89	55.54	56.48	461,357	+0.21(+0.37%)
Oct 19, 2012	57.68	58.14	56.23	56.27	475,054	-1.76(-3.03%)
Oct 18, 2012	58.00	58.39	57.78	58.03	277,345	-0.02(-0.03%)
Oct 17, 2012	57.62	58.23	57.25	58.05	402,505	+0.48(+0.83%)
Oct 16, 2012	56.70	57.75	56.37	57.57	713,770	+0.90(+1.59%)
Oct 15, 2012	56.60	57.13	56.03	56.67	681,064	+0.41(+0.73%)
Oct 12, 2012	56.30	57.01	55.91	56.26	870,078	-0.08(-0.14%)
Oct 11, 2012	58.47	58.47	56.29	56.34	906,966	-1.41(-2.44%)
Oct 10, 2012	56.90	58.54	56.78	57.75	1,772,401	-2.19(-3.65%)
Oct 09, 2012	60.34	60.62	59.71	59.94	485,214	-0.40(-0.66%)
Oct 08, 2012	59.72	60.45	59.53	60.34	421,040	+0.19(+0.32%)
Oct 05, 2012	60.00	60.65	59.91	60.15	677,998	+0.23(+0.38%)
Oct 04, 2012	58.30	59.92	58.30	59.92	616,092	+2.05(+3.54%)
Oct 03, 2012	58.25	58.53	57.62	57.87	377,674	-0.35(-0.60%)
Oct 02, 2012	57.95	58.30	57.09	58.22	517,942	+0.67(+1.16%)
Oct 01, 2012	57.77	58.49	57.29	57.55	427,204	-0.12(-0.21%)
Sep 28, 2012	56.39	57.68	56.11	57.67	668,676	+0.85(+1.50%)
Sep 27, 2012	56.07	57.11	55.78	56.82	306,761	+1.32(+2.38%)
Sep 26, 2012	56.53	57.25	55.30	55.50	602,501	-0.87(-1.54%)
Sep 25, 2012	58.17	58.43	56.07	56.37	902,913	-1.67(-2.88%)
Sep 24, 2012	58.04	58.51	57.82	58.04	505,525	-0.26(-0.45%)
Sep 21, 2012	59.55	59.61	58.28	58.30	617,826	-0.65(-1.10%)
Sep 20, 2012	59.24	59.45	58.15	58.95	314,891	-0.93(-1.55%)
Sep 19, 2012	59.56	60.40	59.01	59.88	538,917	+0.38(+0.64%)
Sep 18, 2012	60.84	61.01	59.05	59.50	703,796	-1.43(-2.35%)
Sep 17, 2012	61.64	62.19	60.83	60.93	577,621	-1.17(-1.88%)
Sep 14, 2012	60.67	62.32	60.67	62.10	974,906	+1.61(+2.66%)
Sep 13, 2012	60.17	61.00	59.51	60.49	560,175	+0.51(+0.85%)
Sep 12, 2012	60.52	60.80	59.50	59.98	666,553	-0.53(-0.88%)
Sep 11, 2012	60.78	61.12	60.31	60.51	740,088	-0.35(-0.58%)
Sep 10, 2012	61.05	61.71	60.66	60.86	519,666	-0.65(-1.06%)
Sep 07, 2012	60.93	61.99	60.57	61.51	525,196	+0.81(+1.33%)
Sep 06, 2012	59.43	60.98	59.27	60.70	658,636	+1.76(+2.99%)
Sep 05, 2012	58.62	59.13	58.12	58.94	409,926	+0.12(+0.20%)
Sep 04, 2012	58.84	59.00	58.27	58.82	423,634	+0.10(+0.17%)
Aug 31, 2012	58.76	59.59	58.41	58.72	412,899	+0.52(+0.89%)
Aug 30, 2012	58.13	59.01	58.02	58.20	318,758	-0.57(-0.97%)
Aug 29, 2012	59.06	59.13	58.21	58.77	320,477	+0.40(+0.69%)
Aug 27, 2012	58.69	58.73	57.75	58.37	315,261	-0.10(-0.17%)
Aug 24, 2012	58.09	58.99	57.92	58.47	344,658	+0.08(+0.14%)
Aug 23, 2012	58.34	59.01	58.17	58.39	341,008	-0.29(-0.49%)
Aug 22, 2012	58.75	58.91	58.00	58.68	584,788	-0.21(-0.36%)
Aug 21, 2012	58.57	59.19	58.20	58.89	574,923	+0.75(+1.29%)
Aug 20, 2012	58.22	58.32	57.41	58.14	331,164	-0.23(-0.39%)
Aug 17, 2012	57.75	58.49	57.71	58.37	284,781	+0.72(+1.25%)
Aug 16, 2012	57.03	57.94	56.91	57.65	514,750	+0.71(+1.25%)
Aug 15, 2012	57.21	57.57	56.85	56.94	490,121	-0.50(-0.87%)
Aug 14, 2012	57.59	57.84	57.15	57.44	756,777	-0.04(-0.07%)
Aug 13, 2012	57.07	57.63	56.82	57.48	469,519	+0.04(+0.07%)
Aug 10, 2012	57.09	57.70	56.98	57.44	450,543	+0.18(+0.31%)
Aug 09, 2012	57.04	57.67	56.81	57.26	354,865	+0.17(+0.30%)
Aug 08, 2012	57.06	57.76	56.91	57.09	408,801	-0.38(-0.66%)
Aug 07, 2012	56.66	57.82	56.53	57.47	993,198	+1.03(+1.82%)
Aug 06, 2012	55.83	56.99	55.76	56.44	635,647	+0.75(+1.35%)
Aug 03, 2012	54.76	56.63	54.48	55.69	659,016	+2.21(+4.13%)
Aug 02, 2012	53.68	54.87	53.00	53.48	710,041	-0.93(-1.71%)
Aug 01, 2012	55.32	55.51	54.25	54.41	624,317	-0.51(-0.93%)
Jul 31, 2012	55.01	56.39	54.82	54.92	727,309	-0.02(-0.04%)
Jul 30, 2012	57.18	57.40	54.87	54.94	778,536	-2.02(-3.55%)
Jul 27, 2012	53.31	57.36	53.11	56.96	1,473,868	+4.22(+8.00%)
Jul 26, 2012	52.17	53.21	52.03	52.74	965,437	+1.85(+3.64%)
Jul 25, 2012	49.71	51.42	49.62	50.89	716,100	+1.66(+3.37%)
Jul 24, 2012	50.80	50.80	48.89	49.23	822,662	-1.27(-2.51%)
Jul 23, 2012	49.86	51.06	49.39	50.50	577,902	-0.57(-1.12%)
Jul 20, 2012	51.51	52.21	50.87	51.07	546,396	-0.71(-1.37%)
Jul 19, 2012	50.74	52.04	50.53	51.78	530,902	+1.16(+2.29%)
Jul 18, 2012	49.51	51.25	49.34	50.62	463,933	+0.90(+1.81%)
Jul 17, 2012	48.97	49.73	48.20	49.72	558,848	+0.80(+1.64%)
Jul 16, 2012	49.07	49.44	48.20	48.92	429,529	-0.51(-1.03%)
Jul 13, 2012	48.63	49.66	48.56	49.43	502,986	+0.84(+1.73%)
Jul 12, 2012	47.63	48.89	46.73	48.59	874,791	+0.50(+1.04%)
Jul 11, 2012	49.06	49.14	47.50	48.09	867,376	-1.10(-2.24%)
Jul 10, 2012	51.77	52.45	48.31	49.19	932,221	-2.30(-4.47%)
Jul 09, 2012	51.75	51.89	50.78	51.49	317,212	-0.26(-0.50%)
Jul 06, 2012	52.40	53.03	51.56	51.75	331,254	-1.69(-3.16%)
Jul 05, 2012	53.40	54.28	53.32	53.44	559,026	-0.31(-0.58%)
Jul 03, 2012	52.22	53.99	51.96	53.75	270,430	+1.59(+3.05%)

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.