Foster Wheeler Stock Price History, FWLT Historical Prices

Add to My Stocks
$27.52 $0.87 (3.06%) FWLT stock closing price Dec 03, 2014 (Closing)

View and download Foster Wheeler stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Foster Wheeler P/E ratio, and PS ratio. The Foster Wheeler stock price history chart shows that the stock price was at a low of $19.56 on Apr 19, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-12-03 28.45 28.48 27.4 27.52 370,618 - -
2014-12-02 27.92 28.61 27.86 28.39 463,855 - -
2014-12-01 28.69 28.69 28.01 28.09 351,210 - -
2014-11-28 29.22 29.22 28.02 28.5 193,407 - -
2014-11-27 0 0 0 29.44 0 - -
2014-11-26 29.47 29.56 29.18 29.44 291,185 - -
2014-11-25 30.03 30.14 29.46 29.47 449,554 - -
2014-11-24 30.08 30.08 29.66 29.8 491,679 - -
2014-11-21 29.76 30.2 29.58 30.08 816,052 - -
2014-11-20 29.78 29.99 29.3 29.42 496,446 - -
2014-11-19 29.74 30.08 29.63 29.78 511,077 - -
2014-11-18 30.98 31.25 30.15 30.24 473,129 - -
2014-11-17 31.5 31.5 30.85 30.87 544,455 - -
2014-11-14 31.33 31.6 30.55 31.6 642,942 - -
2014-11-13 30.2 31.7 29.53 31.42 2,485,972 - -
2014-11-12 31.35 31.53 30.81 31.14 1,849,612 - -
2014-11-11 31.31 31.51 31.26 31.41 653,437 - -
2014-11-10 31.3 31.5 30.98 31.26 461,343 - -
2014-11-07 31.01 31.05 30.75 30.92 1,147,742 - -
2014-11-06 31.05 31.21 30.82 31.17 659,693 - -
2014-11-05 30.22 30.52 30.12 30.45 672,295 - -
2014-11-04 30.51 30.51 29.72 29.96 1,358,458 - -
2014-11-03 30.91 31.41 30.76 30.84 527,322 - -
2014-10-31 30.76 31.05 30.62 31.03 335,933 - -
2014-10-30 30.5 30.73 30.03 30.7 305,371 - -
2014-10-29 30.54 30.71 30.45 30.51 524,009 - -
2014-10-28 30.57 30.72 30.33 30.55 491,906 - -
2014-10-27 30.26 30.44 30.07 30.4 377,407 - -
2014-10-24 30.3 30.55 30.1 30.41 960,625 - -
2014-10-23 30.57 30.62 30.28 30.35 789,269 - -
2014-10-22 30.46 30.69 30.3 30.33 852,914 - -
2014-10-21 30.21 30.5 30.18 30.39 1,998,075 - -
2014-10-20 30.08 30.32 29.73 29.9 825,572 - -
2014-10-17 30.32 30.51 30.02 30.32 374,884 - -
2014-10-16 29.46 30.31 29.3 30.17 481,771 - -
2014-10-15 29.84 30.22 29.16 29.88 744,007 - -
2014-10-14 30.13 30.5 29.97 30.04 562,844 - -
2014-10-13 30.38 30.79 29.89 29.91 664,971 - -
2014-10-10 30.5 30.73 30.17 30.23 609,299 - -
2014-10-09 31.05 31.19 30.65 30.68 354,187 - -
2014-10-08 31.05 31.12 30.69 31.1 409,180 - -
2014-10-07 31.04 31.45 31.04 31.12 1,198,035 - -
2014-10-06 31.37 31.46 31.25 31.33 345,402 - -
2014-10-03 31.58 31.65 31.29 31.44 1,137,271 - -
2014-10-02 31.08 31.09 30.7 31.04 416,205 - -
2014-10-01 31.39 31.53 31.09 31.11 901,808 - -
2014-09-30 31.78 31.86 31.48 31.62 550,078 - -
2014-09-29 31.79 32 31.75 31.89 274,435 - -
2014-09-26 31.78 32 31.61 31.98 628,009 - -
2014-09-25 31.31 31.89 31.25 31.61 954,905 - -
2014-09-24 31.18 31.4 31.11 31.17 407,724 - -
2014-09-23 31.34 31.35 31.06 31.11 393,060 - -
2014-09-22 31.67 31.67 31.26 31.3 372,679 - -
2014-09-19 31.59 31.87 31.55 31.76 494,656 - -
2014-09-18 31.42 31.74 31.4 31.54 645,089 - -
2014-09-17 31.42 31.5 31.22 31.26 182,086 - -
2014-09-16 31.37 31.42 31.04 31.29 162,164 - -
2014-09-15 31.56 31.61 31.35 31.41 363,077 - -
2014-09-12 31.44 31.65 31.44 31.59 184,440 - -
2014-09-11 31.53 31.62 31.4 31.57 282,354 - -
2014-09-10 31.5 31.66 31.46 31.63 377,485 - -
2014-09-09 31.59 31.72 31.4 31.56 455,049 - -
2014-09-08 31.99 32.12 31.51 31.59 258,287 - -
2014-09-05 32.2 32.41 31.91 32.16 218,790 - -
2014-09-04 32.33 32.8 32.02 32.24 625,092 - -
2014-09-03 32.39 32.45 32.25 32.42 280,393 - -
2014-09-02 32.59 32.59 32.32 32.35 275,618 - -
2014-09-01 0 0 0 32.64 0 - -
2014-08-29 32.56 32.64 32.35 32.64 301,581 - -
2014-08-28 32.68 32.74 32.49 32.54 798,720 - -
2014-08-27 32.57 32.9 32.57 32.63 343,343 - -
2014-08-26 32.65 32.86 30.27 32.56 2,568,090 - -
2014-08-25 32.5 32.74 32.5 32.65 93,022 - -
2014-08-22 32.24 32.41 32.19 32.35 177,547 - -
2014-08-21 32.12 32.47 32.12 32.32 415,384 - -
2014-08-20 32.23 32.27 32.02 32.11 426,006 - -
2014-08-19 32.4 32.57 32.3 32.39 720,618 - -
2014-08-18 32.37 32.5 32.29 32.46 480,873 - -
2014-08-15 32.4 32.45 32.1 32.22 306,905 - -
2014-08-14 32.09 32.37 32.05 32.26 530,236 - -
2014-08-13 32.16 32.18 31.88 31.98 384,226 - -
2014-08-12 32.35 32.35 31.96 32.07 1,800,576 - -
2014-08-11 31.99 32.53 31.95 32.41 700,128 - -
2014-08-08 31.92 32.05 31.64 31.84 1,688,561 - -
2014-08-07 32.21 32.5 32.05 32.1 863,337 - -
2014-08-06 32.26 32.53 32.2 32.41 1,304,663 - -
2014-08-05 32.79 32.79 32.4 32.45 805,641 - -
2014-08-04 32.78 32.9 32.7 32.87 205,108 - -
2014-08-01 32.87 32.9 32.64 32.72 367,382 - -
Get more Data

Foster Wheeler Stock History Chart

View FWLT PE ratio, PS ratio stocks charts and compare with peers.
FWLT Chart
Note: Compare Foster Wheeler stock price history with the index and industry peers.

Foster Wheeler Stock Price History: Past 5 years

Max Stock Price34.92Jul 03,2014
Min Stock Price19.56Apr 19,2013
Avg Stock Price28.16

Foster Wheeler Historical PE ratio: Past 5 years

Max PE Ratio35.77May 07,2014
Min PE Ratio13.05Mar 01,2013
Avg PE Ratio24.14

Foster Wheeler Historical PS ratio: Past 5 years

Max PS Ratio1.07Jul 03,2014
Min PS Ratio0.57Mar 01,2013
Avg PS Ratio0.86

FWLT Industry Peers

Company Price Change (%)
Urs Corp (URS)54.20 (0%)
Rotork Plc (RTOXY)15.350 (0%)
Chiyoda Corp (CHYCY)9.720.05 (0.51%)
Ses Solar (SESI)00 (0%)
Ses Solar (SESI)00 (0%)

We provide Foster Wheeler share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Foster Wheeler stock analysis. Foster Wheeler stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. FWLT stock saw an opening price of $28.45, and a closing price of $27.52 on Dec 03, 2014. The company's P/S ratio was at a high of 1.07 on Jul 03, 2014 according to our Foster Wheeler stock history data.