Quantcast

Wabco Holdings Inc. Common Stock Historical Stock Prices

WBC 
$142.97
*  
0.73
0.51%
Get WBC Alerts
*Delayed - data as of Sep. 18, 2017  -  Find a broker to begin trading WBC now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    WBC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 18-SEP-2016 TO 18-SEP-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 143.25 143.57 142.16 142.97 681,477
09/18/2017 143 143.57 142.16 142.97 681,477
09/15/2017 141.91 142.5 139.23 142.24 588,978
09/14/2017 142.42 143.055 141.67 141.94 406,936
09/13/2017 142.33 142.88 141.775 142.38 304,432
09/12/2017 141.75 142.56 141.56 142.27 371,053
09/11/2017 142 143.29 141.08 141.86 312,569
09/08/2017 141.3 143.47 140.93 141.9 476,917
09/07/2017 142.26 142.44 140.41 141.66 299,714
09/06/2017 141.48 142.83 141.33 141.96 281,751
09/05/2017 143.44 143.44 140.51 141.15 418,509
09/01/2017 143.91 144.5 143.35 143.88 286,967
08/31/2017 140.42 143.76 140.42 143.62 372,760
08/30/2017 139.71 140.38 138.97 139.89 195,269
08/29/2017 138.24 139.885 137.47 139.67 167,130
08/28/2017 139.71 139.93 138.78 138.98 288,274
08/25/2017 139.09 140.25 138.55 139.56 191,528
08/24/2017 139 139.58 137.82 138.69 184,411
08/23/2017 137.63 139.22 136.63 138.46 170,459
08/22/2017 136.96 138.75 136.51 138.24 461,164
08/21/2017 136.73 137.23 135.84 136.78 206,258
08/18/2017 136.24 137.64 135.35 136.69 187,668
08/17/2017 137.82 139.01 136.48 136.75 197,387
08/16/2017 138.73 139.61 137.66 137.86 306,331
08/15/2017 140.43 140.43 138.64 138.71 198,497
08/14/2017 140.12 140.745 139.35 139.66 241,937
08/11/2017 137.21 139.21 137.04 139.03 272,067
08/10/2017 138.19 138.19 136.43 136.76 271,199
08/09/2017 138.53 139.185 138.21 138.53 219,934
08/08/2017 138.91 140.86 138.62 139.15 303,983
08/07/2017 138.13 139.48 137.91 139.27 263,956
08/04/2017 137.67 138.5934 137.57 138.3 456,060
08/03/2017 138.03 139.72 136.86 137.4 380,717
08/02/2017 137.18 138 136.38 137.83 230,839
08/01/2017 137.62 137.83 136.26 137.18 417,969
07/31/2017 138 138.38 137 137.57 425,634
07/28/2017 136.48 137.94 136.48 137.61 369,275
07/27/2017 137.38 138.35 135.87 136.79 385,616
07/26/2017 139.21 139.21 136.99 137.07 376,132
07/25/2017 141.53 144.98 139.2 139.25 1,006,519
07/24/2017 140.5 140.66 139.15 140.56 657,366
07/21/2017 136.21 140.64 134.171 140.5 942,703
07/20/2017 136.98 141.86 135.2 136.21 1,501,127
07/19/2017 129.63 131.815 129.26 131 964,879
07/18/2017 128.68 129.78 127.9301 129.71 279,511
07/17/2017 129 129.38 128.375 128.68 196,018
07/14/2017 129.27 129.83 128.26 129.15 318,919
07/13/2017 129.16 130.99 129.04 129.33 323,536
07/12/2017 128.66 130.25 127.68 128.95 580,800
07/11/2017 128.31 129.02 127.27 127.41 520,300
07/10/2017 128.87 129.09 127.45 128.22 708,496
07/07/2017 128.63 129.29 126.7 129.21 613,777
07/06/2017 129.14 130.04 127.69 128.22 500,342
07/05/2017 129 129.46 128.38 129.23 493,109
07/03/2017 129.19 130.11 127.49 129.31 278,445
06/30/2017 127.48 128.32 126.91 127.51 538,153
06/29/2017 126.76 128.18 126.51 127.05 960,632
06/28/2017 125.09 126.71 124.45 126.42 597,284
06/27/2017 124.7 126.32 123.07 124.32 886,385
06/26/2017 123.01 124.77 123.01 124.29 481,722
06/23/2017 121.58 123.15 120.865 122.63 609,089
06/22/2017 120.46 122.42 119.63 121.08 591,456
06/21/2017 121.7 121.91 119.86 120.61 703,849
06/20/2017 122.81 123.8 121.07 121.63 468,068
06/19/2017 121.82 123.18 121.1 123.05 604,416
06/16/2017 122.83 122.84 120.29 121.36 803,270
06/15/2017 121.37 123.33 121.26 122.9 886,817
06/14/2017 123.14 123.32 121.3 121.61 351,348
06/13/2017 123.69 124.57 122.94 123.15 444,021
06/12/2017 124.13 124.63 121.96 123.2 801,318
06/09/2017 124.33 125.93 123.52 124.21 647,205
06/08/2017 124.28 125.27 123.3 124.53 481,435
06/07/2017 125.34 126.07 124.71 124.74 534,640
06/06/2017 124.8 125.89 123.59 124.98 490,799
06/05/2017 125 125.21 123.705 124.95 687,149
06/02/2017 124.12 125.59 123.88 125 546,530
06/01/2017 122.42 124.6 122.17 124.44 817,512
05/31/2017 121.54 122.14 119.54 121.82 520,313
05/30/2017 120.43 121.419 119.6 121.07 218,304
05/26/2017 119.76 120.59 119.47 120.41 216,670
05/25/2017 119.42 120.04 119.2 119.77 334,769
05/24/2017 118.48 119.3 118.205 119.12 225,691
05/23/2017 119.68 119.83 118.11 118.75 319,267
05/22/2017 119.22 119.99 118.675 118.91 357,390
05/19/2017 116.82 119.205 116.1 118.23 450,975
05/18/2017 115.38 116.13 114.53 115.78 399,331
05/17/2017 116.68 117.13 115.34 116.1 356,616
05/16/2017 118.41 118.54 116.89 118.16 512,187
05/15/2017 117.2 118.9 117.01 118.39 327,374
05/12/2017 116.67 117.45 116.11 116.74 309,582
05/11/2017 118.65 118.82 117.12 117.49 393,539
05/10/2017 118.92 119.32 117.99 118.97 425,705
05/09/2017 119.91 120.33 118.67 119.06 595,280
05/08/2017 117.39 119.74 117.39 119.6 380,985
05/05/2017 119.5 119.735 117.65 118.85 600,808
05/04/2017 120.07 121.17 119.61 120.19 396,723
05/03/2017 118.55 120.06 117.855 120.02 317,673
05/02/2017 117.62 119.04 117.04 119 322,168
05/01/2017 119.03 119.28 117.43 117.48 245,847
04/28/2017 118.93 119.39 117.78 118.87 459,321
04/27/2017 117.73 119.18 117.73 118.8 245,824
04/26/2017 118.69 119.18 116.34 117.71 339,193
04/25/2017 119 120 118.105 118.7 509,238
04/24/2017 116.75 118.5 116.04 117.91 639,501
04/21/2017 118.5 118.5 112.555 114.65 1,272,802
04/20/2017 116.04 118.28 116.04 117.77 565,527
04/19/2017 115.45 115.45 113.585 115.06 489,479
04/18/2017 112.58 113.68 112.26 113.2 159,332
04/17/2017 112.34 113.44 111.89 113.28 305,059
04/13/2017 113.18 114.2 111.68 111.74 229,242
04/12/2017 115.81 115.81 113.05 113.29 332,707
04/11/2017 116.07 116.52 114.32 116.31 389,140
04/10/2017 116.64 118.05 115.67 116.03 357,577
04/07/2017 116.37 117.74 115.625 116.49 304,011
04/06/2017 115.96 117.19 114.74 116.93 402,080
04/05/2017 115.72 117.1 114.95 115.33 463,348
04/04/2017 115.56 116.05 114.79 115.14 192,710
04/03/2017 117.45 117.71 114.66 115.51 410,827
03/31/2017 117.21 118.14 116.35 117.42 293,387
03/30/2017 117.36 117.77 116.7 117.45 178,897
03/29/2017 117 118.38 116.51 117.47 176,190
03/28/2017 116.38 117.638 115.42 117.17 309,126
03/27/2017 114.54 116.71 112.101 116.26 267,782
03/24/2017 116.33 117.39 115.98 116.5 300,776
03/23/2017 115.46 116.88 115.46 116.06 214,149
03/22/2017 115.14 116.61 114.39 116.41 206,046
03/21/2017 117.6 118.25 115.09 115.4 398,586
03/20/2017 117.13 117.52 116.56 117.23 181,029
03/17/2017 117.23 118.14 116.81 117 356,004
03/16/2017 117.26 118 116.79 117.7 302,167
03/15/2017 116.89 117.5028 116.02 116.99 282,632
03/14/2017 115.24 116.42 114.41 115.91 462,808
03/13/2017 115.13 116.64 114.84 116.46 361,877
03/10/2017 113.83 115.36 113.83 115 306,777
03/09/2017 113.57 114.21 111.59 112.91 271,801
03/08/2017 114.49 115.16 113.95 113.96 234,323
03/07/2017 113.76 114.99 113.54 114.17 277,325
03/06/2017 113.71 115.83 111.2076 114.24 226,871
03/03/2017 114.3 116.26 114.3 115.19 302,077
03/02/2017 114.99 115.52 114.06 114.28 386,840
03/01/2017 114.14 115.5782 113.82 114.99 422,813
02/28/2017 113.1 114.145 111.52 112.28 394,553
02/27/2017 112.7 114.24 111.88 114.23 353,402
02/24/2017 111.76 113.15 110.52 112.87 377,393
02/23/2017 113.22 113.635 111.31 112.75 383,783
02/22/2017 114.32 114.98 112.68 113.04 472,654
02/21/2017 115.58 116.44 114.61 114.78 444,707
02/17/2017 113.19 116.94 112.76 115.56 558,815
02/16/2017 116.3 116.39 114.98 115.78 335,777
02/15/2017 116.35 116.76 115.87 116.3 196,865
02/14/2017 115.89 116.904 115.055 116.46 253,291
02/13/2017 117.59 118.5 115.61 115.87 390,782
02/10/2017 116.43 117.38 115.7 117 413,962
02/09/2017 113.77 116.29 112.761 116.01 275,927
02/08/2017 113.95 113.95 112.3276 113.47 199,195
02/07/2017 113.82 115.7 113.78 114.38 318,314
02/06/2017 113.68 114.98 113.21 114.15 264,025
02/03/2017 114.16 115.73 113.28 114.55 391,698
02/02/2017 115.01 115.75 112.36 113.81 631,056
02/01/2017 110.01 112.38 110.01 112.23 573,544
01/31/2017 107.74 109.66 105.59 109.03 464,355
01/30/2017 108.33 109.255 106.54 107.96 365,815
01/27/2017 109.49 110.18 108.6 109.43 308,924
01/26/2017 108.85 109.6977 108.21 109.21 292,865
01/25/2017 107.43 109.89 106.22 109.15 442,040
01/24/2017 106.2 107.19 105.325 106.7 346,179
01/23/2017 105.28 106.19 104.97 105.43 278,539
01/20/2017 104.62 105.45 104.08 105.25 451,095
01/19/2017 106.25 106.38 103.4 104.35 558,342
01/18/2017 105.09 106.42 104.445 105.86 351,172
01/17/2017 104.99 105.5 103.91 104.21 558,571
01/13/2017 105.72 107.45 103.795 105.69 405,886
01/12/2017 106.85 106.855 104.49 106.65 305,980
01/11/2017 106.8 108.97 105.77 106.7 264,660
01/10/2017 105.81 106.75 105.5 106.55 298,423
01/09/2017 106.05 106.42 104.54 105.11 381,895
01/06/2017 105.75 106.27 102.391 105.89 683,665
01/05/2017 108.48 109.15 106.6 106.94 454,568
01/04/2017 108.86 109.685 108.09 108.52 223,771
01/03/2017 106.96 108.36 106 108.19 290,247
12/30/2016 106.49 106.499 104.95 106.15 282,586
12/29/2016 106.93 107.3 105.49 106.13 281,382
12/28/2016 109.63 109.63 106.21 106.69 188,252
12/27/2016 108.38 109.3816 108.38 108.88 173,915
12/23/2016 108.86 109.4 107.79 108.35 184,899
12/22/2016 109.18 109.6899 108.52 108.65 416,323
12/21/2016 108.87 109.88 108.65 109.65 425,906
12/20/2016 108.19 109.76 108.08 109.06 223,548
12/19/2016 107.89 109.14 107.84 108.42 281,855
12/16/2016 108.82 109.3 107.92 108.24 370,863
12/15/2016 107.85 109.49 106.83 108.73 367,084
12/14/2016 109.7 110.82 108.08 108.15 418,227
12/13/2016 111.21 111.99 110.16 110.78 396,229
12/12/2016 111.22 111.73 109.74 110.81 301,210
12/09/2016 111.33 112.54 110.33 111.06 267,100
12/08/2016 111.04 112.37 110.08 111.56 456,392
12/07/2016 108.61 111.64 108.29 110.9 520,030
12/06/2016 106.89 109.53 106.055 108.4 933,361
12/05/2016 104.25 108.39 104.13 107.19 1,109,401
12/02/2016 100.15 102.72 99.34 102.36 795,210
12/01/2016 99.28 101.559 98.69 101.02 888,571
11/30/2016 99.39 100.09 98.31 98.51 532,155
11/29/2016 96.24 98.91 96.1 98.41 677,718
11/28/2016 100.3 100.5425 96.49 96.61 767,871
11/25/2016 101.99 101.99 99.9 100.66 243,091
11/23/2016 101.79 103.415 101.79 102 646,436
11/22/2016 100.75 102.09 100.45 102.01 509,206
11/21/2016 100.92 101.59 99.87 100.39 481,674
11/18/2016 100.42 101.54 99.73 100 983,939
11/17/2016 102.75 103.23 101.31 101.35 463,803
11/16/2016 102.67 103.76 102.52 102.79 362,923
11/15/2016 102.07 103.52 101.43 103.34 229,688
11/14/2016 104.64 105.82 102.13 102.2 505,946
11/11/2016 101.02 104.07 101.02 103.87 1,031,133
11/10/2016 101 103.86 101 101.42 637,026
11/09/2016 98.46 100.85 98.46 100.12 537,707
11/08/2016 99.1 99.68 98.05 99.23 329,534
11/07/2016 99.51 100.235 98.81 99.31 668,754
11/04/2016 96.59 98.78 96.25 97.35 391,686
11/03/2016 96.82 97.87 96.52 96.81 354,576
11/02/2016 97.45 98.18 96.52 96.6 441,120
11/01/2016 98.78 99.68 96.6 97.7 458,366
10/31/2016 97.77 98.59 97.37 98.46 619,292
10/28/2016 97.88 98.84 97.19 97.49 380,681
10/27/2016 96.95 98.21 96.2 98.05 541,714
10/26/2016 96.39 98.28 96.39 97.19 400,861
10/25/2016 99.47 99.81 96.69 96.92 523,345
10/24/2016 100.85 101.99 98.97 99.37 695,614
10/21/2016 98.11 99.61 97.83 99.16 695,107
10/20/2016 106 106.62 98.97 99.51 1,720,111
10/19/2016 106.82 106.98 105.38 105.72 1,320,006
10/18/2016 107.72 107.72 106.44 106.87 664,697
10/17/2016 107.1 107.565 106.05 106.06 507,094
10/14/2016 108.55 109.18 107.21 107.28 311,242
10/13/2016 107.68 108.3983 107.125 107.79 484,394
10/12/2016 110.74 110.79 108.615 108.77 679,466
10/11/2016 111.8 112 109.84 110.46 520,054
10/10/2016 111.99 113.23 111.63 111.85 646,400
10/07/2016 113.71 113.71 110.955 111.7 577,834
10/06/2016 112.66 113.63 112.27 113.51 405,831
10/05/2016 114.16 114.16 112.8 113.15 545,756
10/04/2016 113.13 114.05 112.38 112.97 583,457
10/03/2016 113.43 113.61 112.55 112.68 370,024
09/30/2016 112.78 113.85 112.08 113.53 453,628
09/29/2016 112.15 112.805 110.79 111.2 296,182
09/28/2016 109.99 112.54 109.47 112.26 496,591
09/27/2016 107.51 109.73 107.24 109.53 409,655
09/26/2016 108.37 109.12 107.74 108.12 411,822
09/23/2016 110.71 110.71 108.705 108.76 393,653
09/22/2016 109.96 111.03 109.65 110.85 304,888
09/21/2016 106.89 109.13 106.72 108.87 498,138
09/20/2016 106.47 106.47 105.17 106.05 333,026
09/19/2016 106.12 110.05 105.76 105.91 402,211
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for WBC





Research Brokers before you trade

Want to trade FX?





Smart Portfolio