Wabco Holdings Inc. Historical Stock Prices

WBC 
$104.22
*  
0.76
0.73%
Get WBC Alerts
*Delayed - data as of Aug. 20, 2014 14:42 ET  -  Find a broker to begin trading WBC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    WBC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
14:42  103.07  104.28  103  104.22 125,497
08/19/2014 103.48 104.31 103.42 103.46 219,708
08/18/2014 101.9 103.22 101.79 103.16 308,665
08/15/2014 101.51 102.12 100.57 101.38 434,942
08/14/2014 101.01 101.47 100.45 101.39 283,679
08/13/2014 100.14 101.17 99.98 101.11 282,357
08/12/2014 99.75 100.8 99.46 99.8 303,197
08/11/2014 100.37 100.45 99.75 99.87 235,912
08/08/2014 98.02 99.83 98 99.67 310,350
08/07/2014 99.2 99.68 97.55 97.85 243,757
08/06/2014 98.43 99.83 98.0101 98.76 441,383
08/05/2014 99.15 101.44 98.54 98.98 569,924
08/04/2014 98 99.6 97.19 99.17 603,928
08/01/2014 97.4 97.96 95.88 97.27 526,701
07/31/2014 98.06 99.16 97.141 97.48 469,618
07/30/2014 99.95 100.215 99.14 99.55 611,189
07/29/2014 102.02 102.53 99.54 99.68 770,938
07/28/2014 103.83 104.24 101.78 101.85 550,294
07/25/2014 102.5 104.5 100.1 103.7 885,523
07/24/2014 106.01 106.28 105.24 105.33 504,192
07/23/2014 105.37 106.13 105 105.71 524,322
07/22/2014 105.08 105.94 104.9 104.95 270,737
07/21/2014 104.63 105.29 104.24 104.34 298,075
07/18/2014 104.5 104.99 104.17 104.63 517,448
07/17/2014 105.46 106.67 104.51 104.66 296,702
07/16/2014 106.07 106.84 105.64 106.19 436,172
07/15/2014 106.06 106.54 105.38 105.63 318,047
07/14/2014 108.27 108.27 105.88 106.15 384,510
07/11/2014 105.39 106.31 104.93 106.06 250,331
07/10/2014 105.11 106.13 104.45 105.08 459,664
07/09/2014 107.71 107.95 106.68 106.77 342,647
07/08/2014 108.9 109.08 106.625 107.7 470,766
07/07/2014 109.73 110.02 108.75 108.98 292,623
07/03/2014 110 110.93 109.4 110.15 296,220
07/02/2014 108.93 109.8775 108.9 109.52 327,175
07/01/2014 107.29 109.19 106.86 108.91 469,365
06/30/2014 107.94 107.94 106.63 106.82 798,239
06/27/2014 108.63 109.08 107.8 107.8 525,764
06/26/2014 110.31 110.31 108.69 108.83 313,007
06/25/2014 109.5 110.64 108.96 110.45 259,442
06/24/2014 110.01 111.51 109.85 109.88 332,535
06/23/2014 110.64 111.54 110.4 110.62 334,408
06/20/2014 109.54 110.89 109.105 110.68 517,628
06/19/2014 109.41 109.6 108.6528 109.34 309,871
06/18/2014 107.61 109.16 107.17 109.06 397,295
06/17/2014 106.94 107.86 106.414 107.45 403,409
06/16/2014 106.99 107.66 105.96 107.05 488,499
06/13/2014 106.49 107.52 105.87 107.3 289,921
06/12/2014 109 109.2 106.32 106.51 884,072
06/11/2014 109.63 109.75 108.6 109.25 321,107
06/10/2014 109.93 110.45 109.3763 110.32 424,414
06/09/2014 109.93 111.65 109.52 110.52 211,790
06/06/2014 109.38 110.54 108.8 110.25 301,776
06/05/2014 108.98 109.71 107.79 109.04 591,014
06/04/2014 108.09 109.26 107.76 108.49 282,252
06/03/2014 107.89 109.16 107.59 108.44 472,468
06/02/2014 107.3 108.72 106.24 108.36 441,684
05/30/2014 107 107.34 106.44 106.77 423,618
05/29/2014 107.64 107.74 106.61 107.16 602,982
05/28/2014 108.35 108.618 106.81 107.25 657,721
05/27/2014 108.3 108.65 107.56 108.5 465,225
05/23/2014 107.11 108.35 106.59 108 504,981
05/22/2014 108.03 108.85 106.85 106.92 435,721
05/21/2014 108.26 108.425 107.05 107.88 413,059
05/20/2014 107.37 107.74 105.42 106.16 451,693
05/19/2014 107.08 108.9 106.91 108.29 448,196
05/16/2014 104.95 107.19 104.75 107.11 475,807
05/15/2014 105.77 105.77 103.58 104.96 314,716
05/14/2014 106.82 107.46 105.74 106 194,107
05/13/2014 108 108.5 107.015 107.11 205,692
05/12/2014 105.65 107.92 105.44 107.69 282,010
05/09/2014 104.98 105.31 104.06 104.89 209,030
05/08/2014 104.92 106.96 104.705 105.04 359,467
05/07/2014 104.74 105.15 103.58 105.09 379,572
05/06/2014 105.74 105.938 104.35 104.52 266,334
05/05/2014 105.72 106.73 104.77 105.86 333,539
05/02/2014 107.16 108.12 106.32 106.49 338,911
05/01/2014 107.11 107.79 106.22 106.82 574,100
04/30/2014 106.25 107.4 105.3225 107.01 764,322
04/29/2014 106.4 106.534 104.35 106.14 427,468
04/28/2014 109.92 110.64 104.21 105.89 781,921
04/25/2014 108.5 110.79 107.5 108.83 1,326,506
04/24/2014 109.5 109.5 107.992 108.52 460,059
04/23/2014 108.04 110.28 108.04 108.88 496,026
04/22/2014 108.85 110.07 108.04 108.16 501,048
04/21/2014 107.6 108.74 106.43 108.46 288,467
04/17/2014 106.96 109.59 106.1 107.37 686,438
04/16/2014 105.04 107.5 103.105 107.23 922,155
04/15/2014 102.74 103.24 100.31 101.88 471,685
04/14/2014 103 103.53 101.69 102.3 261,399
04/11/2014 103.4 104.04 101.454 102.06 380,930
04/10/2014 106.85 106.85 103.55 103.91 283,636
04/09/2014 104.96 106.81 104.2 106.62 339,175
04/08/2014 103.93 104.69 102.27 104.48 497,480
04/07/2014 104.62 105.224 101.1 102.29 406,688
04/04/2014 107.21 107.73 104.3601 104.97 282,041
04/03/2014 107.41 108.28 106.72 106.8 616,558
04/02/2014 108.18 109 107.28 107.43 329,092
04/01/2014 106.28 107.65 106 107.62 318,355
03/31/2014 105.26 106.34 104.7001 105.56 581,468
03/28/2014 102.46 105.11 102.41 104.44 329,818
03/27/2014 103.81 103.81 101.65 102.45 590,863
03/26/2014 105.35 105.89 103.54 103.69 282,339
03/25/2014 104.99 106.17 104.58 105 450,673
03/24/2014 105.41 105.73 102.32 103.41 642,971
03/21/2014 105.7 106.72 105.07 105.34 419,013
03/20/2014 104.31 105.32 103.669 105.02 292,929
03/19/2014 104.61 105.77 104.135 104.95 303,647
03/18/2014 104.7 104.84 104.05 104.53 322,921
03/17/2014 103.6 105.08 103.6 104.64 393,828
03/14/2014 102.27 103.68 100.8001 102.69 372,647
03/13/2014 104.43 105.28 102.08 102.56 437,345
03/12/2014 103.95 104.17 102.69 104.14 624,252
03/11/2014 105 106.095 103.91 104.61 657,988
03/10/2014 103.64 104.47 102.82 104.37 378,465
03/07/2014 104.04 104.31 103.46 103.87 291,944
03/06/2014 103.24 104.39 103.24 103.68 477,424
03/05/2014 102.41 103.5 102.36 103.04 371,456
03/04/2014 102.01 102.76 101.69 102.36 410,565
03/03/2014 100.5 101.74 99.38 101.08 444,112
02/28/2014 101.31 103.15 101 102.45 586,665
02/27/2014 99.46 101.26 99.24 101.13 414,884
02/26/2014 100.46 101.43 99.97 100.2 701,586
02/25/2014 100.35 100.71 99.45 100.71 402,236
02/24/2014 99.07 101.36 99.07 100.08 485,418
02/21/2014 99.41 99.8 98.52 99.21 346,509
02/20/2014 97.63 99.37 97.3932 99.22 440,497
02/19/2014 96.97 98.28 96.94 97.26 615,106
02/18/2014 96.34 97.53 95.71 97.4 408,111
02/14/2014 95.25 96.82 94.53 96.37 744,508
02/13/2014 88.95 95.68 88.62 94.81 956,439
02/12/2014 89.72 90.48 89.13 90 423,554
02/11/2014 88.03 89.865 88.01 89.43 508,357
02/10/2014 87.92 88.015 87 87.68 441,340
02/07/2014 88.02 89.05 87.54 87.92 364,446
02/06/2014 85.81 87.69 85.81 87.59 282,991
02/05/2014 85.49 86.19 83.92 85.75 434,184
02/04/2014 84.98 85.76 84.21 85.67 476,503
02/03/2014 86.29 86.61 84.16 84.36 433,251
01/31/2014 86.3 87.14 86.055 86.22 580,293
01/30/2014 86.86 87.41 85.83 86.99 448,335
01/29/2014 88.53 88.53 86.47 86.56 864,346
01/28/2014 89.85 90.41 89.32 90.02 323,784
01/27/2014 89.56 90.11 87.54 89.56 429,411
01/24/2014 92.47 92.74 89.25 89.28 438,559
01/23/2014 94.72 94.72 92.77 93.02 434,300
01/22/2014 96.02 96.03 94.42 95.02 362,784
01/21/2014 95.48 95.95 94.95 95.95 524,834
01/17/2014 94.49 95.2 93.97 95.06 380,200
01/16/2014 93.89 94.26 93.57 93.77 421,590
01/15/2014 93.07 94.57 92.88 93.6 493,465
01/14/2014 93.27 93.72 92.25 93.05 748,317
01/13/2014 93.2 94.08 92.35 92.79 685,386
01/10/2014 92.51 93.16 92.02 93.07 360,926
01/09/2014 92.87 93 91.792 92.15 279,020
01/08/2014 93.97 94.42 92.48 92.8 411,053
01/07/2014 92.91 94.2 91.955 94.01 334,007
01/06/2014 92.73 93.14 92.14 92.71 332,910
01/03/2014 92.18 92.87 91.83 92.55 216,191
01/02/2014 93.11 93.408 91.74 92.2 225,924
12/31/2013 93.19 93.75 93.09 93.41 142,753
12/30/2013 92.53 93.27 92 93.1 217,780
12/27/2013 93.2 93.2 92.07 92.63 162,162
12/26/2013 93.44 93.54 92.14 93.13 139,453
12/24/2013 92.88 93.25 92.53 93.02 112,616
12/23/2013 93.43 93.8 92.48 92.73 248,336
12/20/2013 92.06 92.83 91.65 92.83 329,996
12/19/2013 91.5 91.98 91.03 91.74 363,602
12/18/2013 91.99 92 90.16 92 663,638
12/17/2013 91.29 92 91.02 91.7 559,111
12/16/2013 89.65 91.43 89.65 91.29 296,439
12/13/2013 88.95 89.76 88.95 89.6 397,280
12/12/2013 89.18 89.36 88.69 89.16 322,302
12/11/2013 90.24 90.6 89.14 89.4 289,750
12/10/2013 90.76 91.14 90.18 90.37 354,391
12/09/2013 90.43 91.19 90.43 91.11 342,951
12/06/2013 90.11 90.52 89.6 90.29 512,870
12/05/2013 89.3 89.855 89.06 89.19 335,422
12/04/2013 89.47 90.0299 88.8 89.47 669,778
12/03/2013 89.94 90.59 89.2 89.51 1,016,190
12/02/2013 89.94 91.685 89.08 89.47 609,699
11/29/2013 88.47 89.08 88.13 88.6 152,092
11/27/2013 87.16 88.36 86.94 88.27 316,375
11/26/2013 86.78 87.41 86.37 87.27 380,319
11/25/2013 86.12 86.65 85.8 86.41 297,750
11/22/2013 85.04 85.84 84.8 85.75 432,834
11/21/2013 84.68 85.69 84.5 84.89 439,892
11/20/2013 84.93 85.35 83.94 84.19 605,875
11/19/2013 85.89 86.24 84.36 84.73 501,092
11/18/2013 86.99 87.23 85.5 85.87 633,285
11/15/2013 87.4 87.61 86.49 86.97 589,211
11/14/2013 87.15 87.55 86.53 87.17 289,994
11/13/2013 85.54 86.99 85.54 86.97 462,361
11/12/2013 86.95 87.03 85.75 86.14 424,087
11/11/2013 86.43 87.66 86.18 87.03 683,439
11/08/2013 86.9 87.63 86.09 86.36 558,537
11/07/2013 88.96 89.12 86.36 86.91 605,517
11/06/2013 88.18 89.19 88.1 88.93 679,072
11/05/2013 85.52 88.99 85.52 87.89 910,413
11/04/2013 85.44 86.375 85.2 86.37 292,419
11/01/2013 86.07 86.28 84.45 85.32 302,619
10/31/2013 86.47 87.015 85.44 85.68 349,396
10/30/2013 87.57 88.24 85.87 86.49 433,740
10/29/2013 87.24 87.4532 86.03 87.2 572,983
10/28/2013 87.62 88.23 87.32 87.67 616,378
10/25/2013 87.43 88.44 85.07 87.33 946,407
10/24/2013 87.4 87.4 86.28 86.84 514,323
10/23/2013 86.77 87.29 85.9 87.04 421,798
10/22/2013 88.09 88.43 87.02 87.5 330,341
10/21/2013 86.85 87.76 86.83 87.61 297,698
10/18/2013 86.66 87.09 86.17 87.05 283,589
10/17/2013 84.66 86.1 84.66 86.1 346,625
10/16/2013 84.86 85.85 84.43 85.3 274,034
10/15/2013 85.06 85.83 83.82 84.44 319,046
10/14/2013 84.14 85.31 83.98 84.9 255,563
10/11/2013 83.78 84.9 83.78 84.87 221,673
10/10/2013 83.61 84.7 82.99 83.89 240,562
10/09/2013 82.06 82.86 80.8101 82.18 333,215
10/08/2013 83.59 83.89 81.42 81.75 265,420
10/07/2013 83.85 84.253 83.51 83.85 306,088
10/04/2013 84.47 85.27 84.0075 84.85 290,484
10/03/2013 84.67 85 83.49 84.36 348,452
10/02/2013 83.62 84.89 83.43 84.74 393,023
10/01/2013 84.5 85.29 83.59 84.25 602,707
09/30/2013 82.71 84.74 82.63 84.26 391,275
09/27/2013 83.77 84.25 83.53 83.8 218,147
09/26/2013 84.54 84.822 83.8 84.15 270,203
09/25/2013 84.29 85.19 83.83 84.58 188,302
09/24/2013 84.22 85.632 84.155 84.35 300,713
09/23/2013 85 85.4 83.83 84.44 313,872
09/20/2013 86.24 86.29 85.075 85.08 382,663
09/19/2013 86.41 86.76 85.81 85.93 296,534
09/18/2013 86.07 86.64 85 85.95 434,528
09/17/2013 85.45 86.26 85.05 86.24 330,106
09/16/2013 86.04 86.26 83.48 85.67 662,567
09/13/2013 82.73 82.73 81.71 82.51 230,007
09/12/2013 83.31 83.34 82.39 82.56 305,060
09/11/2013 83.98 84.18 83.31 83.54 303,589
09/10/2013 82.5 84.88 81.66 84.22 698,300
09/09/2013 81 82.28 80.6675 82.07 360,523
09/06/2013 80.96 81.61 79.62 81.05 393,576
09/05/2013 79.23 80.86 79 80.63 306,765
09/04/2013 78.32 79.28 77.79 79.09 451,854
09/03/2013 79.67 79.92 78.32 78.46 459,590
08/30/2013 78.6 78.6 77.5 77.99 331,526
08/29/2013 77.6 78.84 77.54 78.45 272,568
08/28/2013 77.44 78.2 77.36 77.8 263,686
08/27/2013 78.5 78.6 77.36 77.58 533,416
08/26/2013 78.98 79.72 78.675 79.28 283,731
08/23/2013 79.86 79.86 78.64 79.02 247,478
08/22/2013 77.05 80 76.88 79.75 273,665
08/21/2013 77.97 78.418 76.8 76.89 218,679
08/20/2013 77.12 78.5 77.12 78.16 212,756
08/19/2013 78.94 79.115 76.81 77.17 673,927
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?