Wabco Stock Price History, WBC Historical Prices

Add to My Stocks
$117.57 $2.45 (2.04%) WBC stock closing price Jun 21, 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 $72.07 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 120.97 120.97 119.59 120.02 599,244 15.19 1.81
2018-06-19 121.4 121.69 118.63 120.19 771,825 15.21 1.81
2018-06-18 121.13 123 120.63 122.39 379,927 15.49 1.85
2018-06-15 122.97 122.97 120.22 122 943,837 15.44 1.84
2018-06-14 123.95 124.5 122.59 122.97 344,905 15.57 1.86
2018-06-13 125.49 125.53 123.66 123.91 612,997 15.69 1.87
2018-06-12 125.2 126 124.79 125.38 414,478 15.87 1.89
2018-06-11 124.19 125.97 124.19 125.25 258,340 15.85 1.89
2018-06-08 124.41 125.67 123.4 124.28 353,861 15.73 1.88
2018-06-07 124.66 126.23 124.05 124.54 532,552 15.77 1.88
2018-06-06 123.11 124.47 121.58 124.28 1,068,279 15.73 1.88
2018-06-05 122.92 124.46 122.25 122.9 342,318 15.56 1.86
2018-06-04 122.82 122.99 121.99 122.68 420,669 15.53 1.85
2018-06-01 121.77 123.05 121.6 122.05 449,626 15.45 1.84
2018-05-31 122.7 123.06 120.84 120.93 648,342 15.31 1.83
2018-05-30 123.1 123.81 122.19 122.88 396,489 15.55 1.85
2018-05-29 125.21 125.3 122.12 122.37 496,774 15.49 1.85
2018-05-25 126.71 127.31 125.76 125.92 406,026 15.94 1.9
2018-05-24 127.33 127.93 126.58 126.91 302,622 16.07 1.92
2018-05-23 128.72 128.87 127.11 127.77 258,997 16.17 1.93
2018-05-22 131.65 132.05 129.44 129.47 239,847 16.39 1.95
2018-05-21 131.31 132.42 131.15 131.54 211,365 16.65 1.99
2018-05-18 129.43 131.06 129.43 130.43 267,767 16.51 1.97
2018-05-17 128.62 130.69 128.62 129.4 212,404 16.38 1.95
2018-05-16 128.85 129.94 128.43 128.56 486,438 16.27 1.94
2018-05-15 128.64 129.63 128.25 128.56 466,091 16.27 1.94
2018-05-14 130.65 131.85 129.14 129.33 207,299 16.37 1.95
2018-05-11 129.87 131.58 129.72 130.44 219,436 16.51 1.97
2018-05-10 130.79 131.36 129.46 129.73 410,695 16.42 1.96
2018-05-09 131.12 131.35 129.8 130.5 249,497 16.52 1.97
2018-05-08 129.16 131.63 128.8 130.53 335,398 16.52 1.97
2018-05-07 130.24 131.02 129.01 129.06 326,461 16.34 1.95
2018-05-04 126.98 130.39 126.98 129.64 225,385 16.41 1.96
2018-05-03 128.79 129.83 125.31 127.52 455,141 16.14 1.92
2018-05-02 129.69 131.22 128.71 129.28 220,295 16.37 1.95
2018-05-01 128.93 130.44 127.58 130.01 425,168 16.46 1.96
2018-04-30 130.24 131.12 128.99 128.99 348,092 16.33 1.95
2018-04-27 130.03 130.74 129.04 129.81 272,216 16.43 1.96
2018-04-26 130.78 131.92 130.14 130.31 404,548 16.5 1.97
2018-04-25 129.8 131.17 128.33 130.33 519,426 16.5 1.97
2018-04-24 135.12 135.2 126.26 130.17 1,143,786 16.48 1.96
2018-04-23 134.34 134.95 133.11 134.05 355,304 16.97 2.02
2018-04-20 136.18 137.3 133.36 133.92 420,339 16.95 2.02
2018-04-19 136.75 136.75 131.5 134.97 778,468 17.97 2.19
2018-04-18 137.47 139.86 137.4 138.45 575,918 18.44 2.25
2018-04-17 135.2 137.47 135.2 136.75 444,789 18.21 2.22
2018-04-16 133.29 135.11 132.73 133.86 278,997 17.82 2.18
2018-04-13 134.29 134.66 131.44 132.09 233,073 17.59 2.15
2018-04-12 131.31 133.77 131.31 133.45 381,185 17.77 2.17
2018-04-11 130.67 132.09 130.1 130.59 275,740 17.39 2.12
2018-04-10 130.95 132.52 130.31 131.22 419,304 17.47 2.13
2018-04-09 129.86 130.56 128.97 128.97 201,502 17.17 2.1
2018-04-06 131.91 132.67 127.23 129.12 260,453 17.19 2.1
2018-04-05 132.14 134.09 129.8 132.96 263,949 17.7 2.16
2018-04-04 128.5 131.8 127.08 131.51 321,055 17.51 2.14
2018-04-03 131.35 131.65 129.41 130.78 284,330 17.41 2.13
2018-04-02 133.6 134.02 128.69 130.48 285,184 17.37 2.12
2018-03-30 0 0 0 133.87 0 - -
2018-03-29 133.63 135.16 132.52 133.87 384,362 17.83 2.18
2018-03-28 132.46 133.97 131.49 132.61 281,837 17.66 2.16
2018-03-27 135.7 135.7 131.64 132.03 300,833 17.58 2.15
2018-03-26 132.68 135.4 131.65 135.22 376,983 18.01 2.2
2018-03-23 133.71 134.1 130.44 130.65 310,072 17.4 2.12
2018-03-22 137.36 137.95 133.25 133.39 354,602 17.76 2.17
2018-03-21 139.2 139.65 137.96 138.53 386,383 18.45 2.25
2018-03-20 139.82 141.15 138.81 139.05 228,157 18.52 2.26
2018-03-19 140.77 141.23 138.59 139.42 294,221 18.57 2.27
2018-03-16 138.7 141.71 138.61 141.3 276,715 18.82 2.3
2018-03-15 139.31 139.73 138.37 138.77 185,635 18.48 2.26
2018-03-14 141.38 141.38 138.94 139.17 229,755 18.53 2.26
2018-03-13 140.74 142.78 140.16 140.43 236,017 18.7 2.28
2018-03-12 142.83 143.11 140.26 140.32 276,405 18.68 2.28
2018-03-09 140.05 143.19 139.3 143.02 272,670 19.04 2.33
2018-03-08 141.53 141.53 138.23 139.01 347,645 18.51 2.26
2018-03-07 139.08 141.56 137.83 141.03 485,564 18.78 2.29
2018-03-06 140.13 140.77 139.22 140.02 464,527 18.64 2.28
2018-03-05 135.76 139.3 134.78 139 461,391 18.51 2.26
2018-03-02 135.79 136.14 131.49 136.02 603,436 18.11 2.21
2018-03-01 137.96 139.56 135.16 135.89 449,254 18.1 2.21
2018-02-28 140.65 141.54 137.85 137.97 462,587 18.37 2.24
2018-02-27 140.96 141.84 139.13 140.63 332,955 18.73 2.29
2018-02-26 141.51 141.51 139.02 141.04 229,707 18.78 2.29
2018-02-23 141.15 142.11 139.83 141.24 238,082 18.81 2.3
2018-02-22 142.9 143.35 140.13 140.24 422,500 18.67 2.28
2018-02-21 141.23 143.6 140.19 142.31 523,415 18.95 2.31
2018-02-20 137.05 142.8 136.51 140.71 693,843 18.74 2.29
2018-02-19 0 0 0 138.01 0 - -
2018-02-16 145 145 135.08 138.01 1,292,681 24.91 2.4
2018-02-15 143.94 143.94 140.65 143.6 549,375 25.92 2.5
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 Price72.07Jun 24,2013
Avg Stock Price111.02

Wabco Historical PE ratio: Past 5 years

Max PE Ratio34.94Apr 27,2016
Min PE Ratio8.34Oct 13,2014
Avg PE Ratio20.63

Wabco Historical PS ratio: Past 5 years

Max PS Ratio2.86Oct 19,2017
Min PS Ratio1.81Oct 13,2014
Avg PS Ratio2.26

WBC Industry Peers

Company Price Change (%)
Faurecia Sa (FURCY)28.650 (0%)
Gentex (GNTX)24.560.45 (1.8%)
Continental Ag (CTTAY)48.761.64 (3.25%)
Commercial Vehicle Group (CVGI)7.320.17 (2.27%)
Sorl Auto Parts (SORL)4.50.05 (1.1%)
Paccar (PCAR)61.511 (1.6%)
Roper Industries (ROP)276.121.39 (0.5%)

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 504,340 typically implies breaking news or earnings release. The closing price was $117.57 and 504,340 shares of WBC were traded on Jun 21, 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.