Wabco Stock Price History, WBC Historical Prices

Add to My Stocks
$138.01 $5.59 (3.89%) WBC stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Wabco stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Wabco P/E ratio, and PS ratio. The Wabco stock price history chart shows that the stock price reached a high of $161 on Jan 19, 2018, and a low of $64.97 on Apr 18, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 145 145 135.08 138.01 1,292,681 24.91 2.4
2018-02-15 143.94 143.94 140.65 143.6 548,996 25.92 2.5
2018-02-14 140.53 143.88 140.12 143.22 322,230 25.85 2.49
2018-02-13 139.95 141.67 138.67 141.23 290,757 25.49 2.46
2018-02-12 141.23 142.86 139.94 140.11 411,303 25.29 2.44
2018-02-09 141.41 141.88 137.21 140.47 517,393 25.36 2.44
2018-02-08 143.92 144.89 139.47 140 456,973 25.27 2.44
2018-02-07 145.9 147.48 143.9 143.9 312,333 25.98 2.5
2018-02-06 143.51 146.94 141.88 146.17 336,900 26.38 2.54
2018-02-05 150.13 151.58 146.08 146.11 326,182 26.37 2.54
2018-02-02 154.76 155.48 151.02 151.46 198,959 27.34 2.63
2018-02-01 154.12 156.2 154.12 155.93 296,008 28.15 2.71
2018-01-31 156.15 157.94 153.6 154.39 263,479 27.87 2.69
2018-01-30 155.89 156.65 153.83 155.26 315,418 28.03 2.7
2018-01-29 158.53 159.34 156.7 156.74 304,287 28.29 2.73
2018-01-26 157.1 158.63 155.84 158.61 197,316 28.63 2.76
2018-01-25 158.84 159.38 155.72 156.75 253,146 28.29 2.73
2018-01-24 157.87 159.35 156.93 157.74 335,579 28.47 2.74
2018-01-23 158.04 158.65 156.31 157.74 275,229 28.47 2.74
2018-01-22 160.61 161.46 157.02 158 392,974 28.52 2.75
2018-01-19 159.2 162.2 159.17 161 687,473 29.06 2.8
2018-01-18 157.4 159.72 157.27 158.89 453,425 28.68 2.76
2018-01-17 155.94 158.07 155.29 157.89 307,271 28.5 2.75
2018-01-16 155.77 156.89 155.02 155.77 385,815 28.12 2.71
2018-01-10 149.57 149.8 148.44 149.14 226,615 26.92 2.59
2018-01-09 150.35 150.84 149.25 149.82 224,540 27.04 2.61
2018-01-08 149.7 150.38 148.88 149.9 167,484 27.06 2.61
2018-01-05 148.73 149.66 148.16 149.34 237,692 26.96 2.6
2018-01-04 147.5 148.41 147.48 148.4 354,804 26.79 2.58
2018-01-03 145.12 147.49 145.12 146.91 321,954 26.52 2.56
2018-01-02 143.86 145.25 143.54 144.81 222,568 26.14 2.52
2017-12-29 145.54 146.33 143.41 143.5 141,452 25.9 2.5
2017-12-28 144.73 145.13 143.48 145.02 181,816 26.18 2.52
2017-12-27 143.44 144.61 142.58 144.12 205,749 26.01 2.51
2017-12-26 144.09 144.49 142.87 143.67 105,363 25.93 2.5
2017-12-22 143.3 144 142.15 143.81 115,733 25.96 2.5
2017-12-21 144.29 144.72 143.32 143.85 187,536 25.97 2.5
2017-12-20 143.96 144.2 142.72 143.51 300,139 25.9 2.5
2017-12-19 142.5 143.79 141.75 142.95 379,136 25.8 2.49
2017-12-18 141.18 144.08 141.18 142.16 565,608 25.66 2.47
2017-12-14 143.72 143.72 140.89 140.9 225,873 25.43 2.45
2017-12-13 145.37 145.69 143.46 143.66 246,661 25.93 2.5
2017-12-12 144.94 145.65 144.1 145.02 237,950 26.18 2.52
2017-12-11 144.37 144.71 142.58 144.65 197,668 26.11 2.52
2017-12-08 143.66 145.3 143.01 144.02 337,862 26 2.51
2017-12-07 140.35 142.93 139.71 142.69 421,215 25.76 2.48
2017-12-06 141.26 141.58 139.86 140.37 372,242 25.34 2.44
2017-12-05 144.41 144.77 141.11 141.2 409,102 25.49 2.46
2017-12-04 149.33 149.41 144.45 144.73 520,634 26.13 2.52
2017-12-01 149.29 149.35 144.92 147.53 270,175 26.63 2.57
2017-11-30 149.87 150.95 148.65 149.45 534,094 26.98 2.6
2017-11-29 148.86 150.99 148.22 149.83 326,877 27.05 2.61
2017-11-28 147.42 149.27 147.31 149.02 230,238 26.9 2.59
2017-11-27 145.79 147.92 145.6 147.16 508,376 26.56 2.56
2017-11-24 148.26 148.26 144.52 145.79 203,189 26.32 2.54
2017-11-23 0 0 0 144.19 0 - -
2017-11-22 145.56 146.05 144.03 144.19 288,100 26.03 2.51
2017-11-21 145.12 146.87 144.96 145.06 513,226 26.18 2.52
2017-11-20 145.09 146.19 144.64 144.93 391,590 26.16 2.52
2017-11-17 144.82 145.81 144.2 144.64 491,460 26.11 2.52
2017-11-16 144.53 146.97 144.07 145.03 452,497 26.18 2.52
2017-11-15 141.82 144.02 141.12 143.59 376,252 25.92 2.5
2017-11-14 144.32 144.77 143.07 143.55 320,479 25.91 2.5
2017-11-13 145.36 145.94 143.75 144.76 306,881 26.13 2.52
2017-11-10 145.01 146.35 144.9 145.69 345,693 26.3 2.53
2017-11-09 147.31 147.31 144.76 145.55 279,675 26.27 2.53
2017-11-08 149.24 149.67 147.84 148.15 219,633 26.74 2.58
2017-11-07 149.9 150.24 148.51 149.07 304,857 26.91 2.59
2017-11-06 150.51 151.38 149.18 149.98 243,904 27.07 2.61
2017-11-03 148.63 150.73 147.94 150.46 445,031 27.16 2.62
2017-11-02 147.26 149.04 147.12 148.99 276,265 26.89 2.59
2017-11-01 148.22 148.49 146.28 147.26 334,194 26.58 2.56
2017-10-31 147.35 148.52 146.24 147.57 491,657 26.64 2.57
2017-10-30 149.38 149.53 146.29 146.39 599,587 26.42 2.55
2017-10-27 153.79 154.09 149.33 150.24 465,479 27.12 2.61
2017-10-26 152.52 156.08 152.1 153.86 799,976 27.77 2.68
2017-10-25 149.14 152.22 149.14 152.09 644,274 27.45 2.65
2017-10-24 153 153 149 149.41 676,768 26.97 2.6
2017-10-23 154.1 154.59 151.24 151.57 586,120 27.36 2.64
2017-10-20 155.4 155.94 153.99 154.66 803,512 27.92 2.69
2017-10-19 153 155.63 149.04 155.08 1,275,710 25.85 2.86
2017-10-18 148.38 149.53 146.6 149.07 767,973 24.85 2.74
2017-10-17 149.45 149.66 147.72 148.04 317,862 24.67 2.73
2017-10-16 149.44 150.25 147.78 149.73 389,702 24.96 2.76
2017-10-13 149.62 149.93 148.35 149.26 559,593 24.88 2.75
2017-10-12 149.36 149.88 148.56 148.6 332,190 24.77 2.74
2017-10-11 150.01 150.48 149.32 149.78 174,763 24.96 2.76
2017-10-10 151.08 151.53 149.3 149.78 324,649 24.96 2.76
2017-10-09 150.24 150.6 149.01 150.59 196,599 25.1 2.77
Get more Data

Wabco Stock History Chart

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

Wabco Stock Price History: Past 5 years

Max Stock Price161Jan 19,2018
Min Stock Price64.97Apr 18,2013
Avg Stock Price106.95

Wabco Historical PE ratio: Past 5 years

Max PE Ratio34.94Apr 27,2016
Min PE Ratio8.34Oct 13,2014
Avg PE Ratio20.57

Wabco Historical PS ratio: Past 5 years

Max PS Ratio2.86Oct 19,2017
Min PS Ratio1.65Apr 18,2013
Avg PS Ratio2.24

WBC Industry Peers

Company Price Change (%)
Gkn (GKNLY)5.80 (0%)
Faurecia Sa (FURCY)28.650 (0%)
Continental Ag (CTTAY)57.270.19 (0.33%)
Commercial Vehicle Group (CVGI)10.720.16 (1.52%)
Sorl Auto Parts (SORL)6.270.09 (1.46%)
Paccar (PCAR)68.780.2 (0.29%)
Roper Industries (ROP)276.310.56 (0.2%)

Wabco share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Wabco stock analysis. Wabco stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 1,292,681 typically implies breaking news or earnings release. The closing price was $138.01 and 1,292,681 shares of WBC were traded on Feb 16, 2018. The company's P/S ratio was at a high of 2.86 on Oct 19, 2017 according to our Wabco stock history data.