Westbury Stock Price History, WBBW Historical Prices

Add to My Stocks
$22.35 $0 (0%) WBBW stock closing price Feb 21, 2018 (Closing)

View and download Westbury stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Westbury P/E ratio, and PS ratio. The stock price was at a 5 year high of $25 on Jan 11, 2018 as seen from Westbury stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 22.35 22.35 22.35 22.35 51 33.86 2.42
2018-02-13 22.56 22.56 22.5 22.5 26,800 34.09 2.44
2018-02-12 23.05 23.05 22.52 22.52 7,215 34.12 2.44
2018-02-08 23.2 23.2 23.1 23.1 2,521 35 2.5
2018-02-05 23.35 23.35 23.35 23.35 1,100 35.38 2.53
2018-02-01 23.05 23.05 23.05 23.05 150 34.92 2.5
2018-01-31 23.9 24 23.65 23.65 2,300 35.83 2.56
2018-01-30 23.65 24 23.65 23.65 3,400 35.83 2.56
2018-01-29 23.51 24.05 23.51 24 7,292 36.36 2.6
2018-01-26 23.5 23.51 23.5 23.51 702 30.53 2.77
2018-01-25 24 24 24 24 145 31.17 2.83
2018-01-23 24 24 24 24 162 31.17 2.83
2018-01-22 23.75 24 23.75 24 3,621 31.17 2.83
2018-01-19 23.75 23.75 23.75 23.75 793 30.84 2.8
2018-01-18 24 24 23.75 23.75 6,258 30.84 2.8
2018-01-16 24 24 24 24 100 31.17 2.83
2018-01-10 23.75 23.75 23.75 23.75 600 30.84 2.8
2018-01-04 22.6 23.25 22.6 23.25 5,023 30.2 2.74
2018-01-03 23 23 23 23 43 29.87 2.71
2018-01-02 23.24 23.24 23 23 200 29.87 2.71
2017-12-29 22.5 23 22.5 23 5,228 29.87 2.71
2017-12-28 22.5 22.5 22.5 22.5 200 29.22 2.65
2017-12-26 23 23 22.5 22.5 1,400 29.22 2.65
2017-12-22 22.7 22.7 22.7 22.7 585 29.48 2.68
2017-12-21 22.4 22.4 22.4 22.4 360 29.09 2.64
2017-12-20 22.7 22.7 22.7 22.7 40 29.48 2.68
2017-12-18 22.45 22.45 22.44 22.45 30,601 29.16 2.65
2017-12-14 22.45 22.45 22.25 22.4 2,487 29.09 2.64
2017-12-11 22.65 22.65 22.45 22.45 23,200 29.16 2.65
2017-12-06 22.8 22.9 22.8 22.9 1,228 29.74 2.7
2017-12-05 22.62 22.75 22.62 22.75 2,348 29.55 2.68
2017-12-04 22.59 22.7 22.59 22.6 2,156 29.35 2.66
2017-12-01 0 0 0 22.59 41 - -
2017-11-30 22.59 22.59 22.59 22.59 150 29.34 2.66
2017-11-29 22.6 22.6 22.6 22.6 500 29.35 2.66
2017-11-28 22.5 22.74 22.5 22.7 1,969 29.48 2.68
2017-11-27 0 0 0 22.35 37 - -
2017-11-24 22.25 22.35 22.25 22.35 600 29.03 2.63
2017-11-23 0 0 0 22.2 0 - -
2017-11-22 0 0 0 22.2 36 - -
2017-11-21 22.27 22.27 22.2 22.2 21,033 28.83 2.62
2017-11-20 22.28 22.35 22.28 22.28 61,774 28.94 2.63
2017-11-17 22.07 22.28 22.07 22.28 800 28.94 2.63
2017-11-16 22.24 22.24 22.24 22.24 500 28.88 2.62
2017-11-15 22.3 22.3 22.24 22.24 3,952 28.88 2.62
2017-11-14 0 0 0 22.25 0 - -
2017-11-13 22.35 22.35 22.25 22.25 1,549 28.9 2.62
2017-11-10 22.35 22.35 22.35 22.35 1,027 29.03 2.63
2017-11-09 22.24 22.24 22.24 22.24 193 28.88 2.62
2017-11-08 21.75 22.35 21.75 22.15 13,646 28.77 2.61
2017-11-07 22.35 22.5 22.25 22.25 2,222 28.9 2.62
2017-11-06 22.35 22.35 22.35 22.35 422 29.03 2.63
2017-11-03 22.25 22.25 22.25 22.25 350 28.9 2.62
2017-11-02 21.65 22 21.65 22 1,800 28.57 2.59
2017-11-01 21.62 21.62 21.62 21.62 362 28.08 2.55
2017-10-31 21.5 21.5 21.5 21.5 2,117 27.92 2.53
2017-10-30 21.25 21.35 21.25 21.25 7,903 27.6 2.5
2017-10-27 21.25 21.25 20.8 20.8 1,100 27.01 2.45
2017-10-26 20.4 21 20.4 20.78 24,976 26.99 2.45
2017-10-25 20.2 20.25 20.2 20.25 249 25.63 2.38
2017-10-24 20.2 20.2 20.15 20.15 9,056 25.51 2.37
2017-10-23 20.15 20.3 20.15 20.25 24,036 25.63 2.38
2017-10-20 20.15 20.15 20.11 20.15 16,926 25.51 2.37
2017-10-19 20.2 20.2 20.1 20.11 8,789 25.46 2.37
2017-10-18 20.1 20.1 20.1 20.1 4,034 25.44 2.37
2017-10-17 20.11 20.11 20.1 20.1 4,776 25.44 2.37
2017-10-16 19.95 20.15 19.95 20.05 64,580 25.38 2.36
2017-10-13 19.83 19.9 19.75 19.86 107,247 25.14 2.34
2017-10-12 20.13 20.18 19.81 19.9 6,246 25.19 2.34
2017-10-11 19.76 20.13 19.76 19.8 3,649 25.06 2.33
2017-10-10 19.91 20.1 19.9 19.9 10,893 25.19 2.34
2017-10-09 19.59 20.12 19.59 20.12 11,661 25.47 2.37
2017-10-06 19.73 19.9 19.73 19.89 4,568 25.18 2.34
2017-10-05 19.83 19.91 19.78 19.9 5,421 25.19 2.34
2017-10-04 19.8 19.9 19.71 19.9 11,472 25.19 2.34
2017-10-03 19.85 19.85 19.85 19.85 2,819 25.13 2.34
2017-10-02 19.82 19.85 19.8 19.85 9,371 25.13 2.34
2017-09-29 19.7 19.95 19.7 19.95 8,803 25.25 2.35
2017-09-28 19.75 19.95 19.65 19.95 6,313 25.25 2.35
2017-09-27 20.1 20.1 19.58 19.83 70,506 25.1 2.33
2017-09-26 20.05 20.05 20.05 20.05 1,611 25.38 2.36
2017-09-25 20.4 20.4 20.4 20.4 474 25.82 2.4
2017-09-22 20.52 20.52 20.52 20.52 309 25.98 2.41
2017-09-21 0 0 0 20.15 6 - -
2017-09-20 0 0 0 20.15 2 - -
2017-09-19 0 0 0 20.15 42 - -
2017-09-18 20.5 20.5 20.15 20.15 801 25.51 2.37
2017-09-15 20.2 20.54 20.17 20.54 2,374 26 2.42
2017-09-14 20.2 20.2 20.08 20.13 6,741 25.48 2.37
Get more Data

Westbury Stock History Chart

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

Westbury Stock Price History: Past 5 years

Max Stock Price25Jan 11,2018
Min Stock Price13.17Apr 29,2013
Avg Stock Price17.61

Westbury Historical PE ratio: Past 5 years

Max PE Ratio66.19Jun 19,2015
Min PE Ratio13.68Sep 15,2016
Avg PE Ratio30.62

Westbury Historical PS ratio: Past 5 years

Max PS Ratio3.34Mar 20,2015
Min PS Ratio2.31Jul 14,2017
Avg PS Ratio2.66

WBBW Industry Peers

Westbury share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Westbury stock analysis. The price movement is easily depicted in the Westbury stock price history chart. An abnormally high daily 0 typically implies breaking news or earnings release. The closing price was $22.35 and 0 shares of WBBW were traded on Feb 21, 2018. Looking at Westbury stock history data, the P/S ratio was at a low of 2.31 on Jul 14, 2017.