WBC: Historical Prices for WABCO HOLDINGS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	23.12	23.56	22.87	23.54	289,500	23.54
24-Nov-09	23.68	23.81	22.88	23.16	460,400	23.16
23-Nov-09	23.54	24.09	23.32	23.54	573,800	23.54
20-Nov-09	23.95	24.05	23.32	23.40	573,500	23.40
19-Nov-09	24.11	24.27	23.75	24.19	691,500	24.19
18-Nov-09	24.63	24.67	24.28	24.40	443,200	24.40
17-Nov-09	24.72	24.85	24.46	24.71	484,100	24.71
16-Nov-09	25.22	25.22	24.68	24.99	763,200	24.99
13-Nov-09	24.63	25.03	24.26	24.99	639,600	24.99
12-Nov-09	25.00	25.11	24.64	24.67	526,300	24.67
11-Nov-09	25.64	26.14	25.01	25.17	912,600	25.17
10-Nov-09	24.73	25.57	24.30	25.55	950,200	25.55
9-Nov-09	23.92	24.70	23.67	24.69	922,200	24.69
6-Nov-09	23.54	24.05	23.29	23.63	1,216,600	23.63
5-Nov-09	23.40	23.77	23.14	23.48	1,834,900	23.48
4-Nov-09	23.90	24.12	23.05	23.15	781,200	23.15
3-Nov-09	22.88	23.99	22.70	23.72	1,001,300	23.72
2-Nov-09	24.04	24.13	22.68	23.18	1,086,600	23.18
30-Oct-09	24.90	24.98	23.50	23.72	1,497,700	23.72
29-Oct-09	25.02	25.29	24.47	25.00	1,032,300	25.00
28-Oct-09	25.30	26.12	24.05	24.64	2,323,300	24.64
27-Oct-09	23.54	23.82	22.30	23.80	1,199,000	23.80
26-Oct-09	24.50	25.73	23.33	23.70	1,253,800	23.70
23-Oct-09	23.98	25.06	23.84	24.59	1,153,800	24.59
22-Oct-09	23.16	23.99	23.11	23.78	1,056,500	23.78
21-Oct-09	22.57	23.41	22.57	23.28	736,200	23.28
20-Oct-09	23.03	23.03	22.35	22.76	699,100	22.76
19-Oct-09	22.27	23.10	22.17	22.83	716,200	22.83
16-Oct-09	22.50	22.57	22.00	22.06	561,000	22.06
15-Oct-09	22.28	22.84	22.27	22.59	635,300	22.59
14-Oct-09	23.11	23.25	22.14	22.42	1,327,300	22.42
13-Oct-09	23.36	23.45	22.55	22.73	997,100	22.73
12-Oct-09	23.44	23.52	23.06	23.33	802,700	23.33
9-Oct-09	23.57	23.87	23.36	23.55	659,500	23.55
8-Oct-09	22.72	23.82	22.72	23.69	871,400	23.69
7-Oct-09	21.35	22.67	21.18	22.63	762,300	22.63
6-Oct-09	20.99	21.85	20.86	21.36	648,600	21.36
5-Oct-09	20.57	21.00	20.53	20.83	681,400	20.83
2-Oct-09	20.61	20.80	20.35	20.46	1,444,200	20.46
1-Oct-09	21.26	21.57	20.77	20.91	964,200	20.91
30-Sep-09	20.77	21.26	20.25	21.00	524,800	21.00
29-Sep-09	20.70	21.37	20.63	20.72	542,500	20.72
28-Sep-09	20.64	20.89	20.44	20.59	584,900	20.59
25-Sep-09	20.85	21.14	20.32	20.45	945,000	20.45
24-Sep-09	21.18	21.30	20.67	20.88	1,232,700	20.88
23-Sep-09	21.91	21.91	20.95	21.27	880,600	21.27
22-Sep-09	21.37	21.87	21.37	21.67	910,700	21.67
21-Sep-09	20.50	21.10	20.17	21.04	995,800	21.04
18-Sep-09	20.64	21.60	20.59	20.70	1,391,300	20.70
17-Sep-09	19.62	20.92	19.61	20.84	1,610,300	20.84
16-Sep-09	19.50	19.90	19.26	19.58	724,300	19.58
15-Sep-09	19.50	19.71	19.14	19.42	641,900	19.42
14-Sep-09	19.13	19.53	19.01	19.33	336,200	19.33
11-Sep-09	19.66	19.99	19.25	19.33	688,500	19.33
10-Sep-09	19.32	19.86	19.20	19.79	521,500	19.79
9-Sep-09	19.08	19.38	18.96	19.23	462,000	19.23
8-Sep-09	19.06	19.38	18.95	19.20	532,800	19.20
4-Sep-09	18.66	18.95	18.50	18.83	332,200	18.83
3-Sep-09	18.48	18.73	18.29	18.73	316,100	18.73
2-Sep-09	18.41	18.56	17.86	18.38	353,000	18.38
1-Sep-09	18.87	19.48	18.27	18.33	478,300	18.33
31-Aug-09	19.05	19.29	18.92	19.07	363,900	19.07
28-Aug-09	19.75	19.88	19.05	19.35	305,100	19.35
27-Aug-09	19.14	19.63	18.96	19.63	353,500	19.63
26-Aug-09	19.72	20.04	18.50	19.01	1,610,900	19.01
25-Aug-09	20.90	20.97	19.61	19.72	735,700	19.72
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions