Wabco Stock Price History, WBC Historical Prices

Add to My Stocks
$107.82 $1.31 (1.2%) WBC stock closing price Oct 12, 2018 (Closing)

We provide 10 years stock price data for free. You can download Wabco stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Wabco P/E ratio data for the stock. The stock price was at a 5 year high of $161 on Jan 19, 2018 as seen from Wabco stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-10-12 110.6 110.73 106.27 107.82 866,399 13.09 1.53
2018-10-11 111.96 113.12 109.06 109.13 629,468 13.24 1.55
2018-10-09 117 117.37 114.94 115.01 735,741 13.96 1.63
2018-10-08 115.19 117.78 114.87 117.65 404,188 14.28 1.67
2018-10-05 117.16 117.58 114.35 115.77 669,246 14.05 1.64
2018-10-04 118.96 120.61 116.63 117.04 527,328 14.2 1.66
2018-10-03 119.15 119.62 118.04 118.88 628,798 14.43 1.68
2018-10-02 117.42 119.18 116.91 118.83 387,755 14.42 1.68
2018-10-01 118.85 120.44 117.13 117.67 825,448 14.28 1.67
2018-09-28 117.48 118.21 116.89 117.94 369,707 14.31 1.67
2018-09-27 117.26 118.23 116.35 117.96 482,273 14.32 1.67
2018-09-26 115.86 118.07 115.41 116.94 595,307 14.19 1.66
2018-09-25 117.94 118.45 115.99 116.13 443,094 14.09 1.64
2018-09-24 119.7 120.15 117.42 117.97 270,666 14.32 1.67
2018-09-21 120.77 122.39 120.19 120.35 559,672 14.61 1.7
2018-09-20 119.65 121.72 118.88 120.27 422,034 14.6 1.7
2018-09-19 115.01 120.26 115.01 118.58 419,984 14.39 1.68
2018-09-18 115.81 116.76 113.61 114.88 1,175,284 13.94 1.63
2018-09-17 115.88 116.73 114.83 115.39 520,875 14 1.63
2018-09-12 112.01 119.49 110.5 117.08 1,215,074 14.21 1.66
2018-09-10 124.07 125.66 124.01 124.92 236,112 15.16 1.77
2018-09-06 124.14 125.32 123.49 124.24 294,885 15.08 1.76
2018-09-05 122.16 124.3 121.52 124 232,377 15.05 1.76
2018-09-04 122.41 123.03 121.25 122.31 223,878 14.84 1.73
2018-08-30 122.37 122.54 121.04 121.64 273,083 14.76 1.72
2018-08-29 123.93 124.04 122.7 123.63 230,713 15 1.75
2018-08-28 124.39 124.48 123.65 123.81 203,515 15.03 1.75
2018-08-23 122.07 122.5 118.7 119.4 319,089 14.49 1.69
2018-08-22 124.54 124.54 121.96 122.17 176,853 14.83 1.73
2018-08-21 122.91 124.91 122.91 124.62 165,960 15.12 1.76
2018-08-17 121.31 125.29 120.29 122.69 239,635 14.89 1.74
2018-08-16 119.28 122.25 119.28 121.53 423,694 14.75 1.72
2018-08-14 120.55 120.98 119.46 119.99 395,187 14.56 1.7
2018-08-13 121 121.61 119.65 120.15 456,384 14.58 1.7
2018-08-09 126.12 126.12 124.55 124.69 309,170 15.13 1.77
2018-08-07 125.56 127.2 125.34 127.14 539,656 15.43 1.8
2018-08-06 124.52 125.46 124 125.02 410,742 15.17 1.77
2018-08-03 123.87 124.83 122.54 124.66 518,540 15.13 1.77
2018-08-02 123.09 124.27 121.94 123.3 665,438 14.96 1.75
2018-08-01 125.78 125.94 122.85 123.5 961,086 14.99 1.75
2018-07-31 123.13 126.2 122.98 125.68 481,240 15.25 1.78
2018-07-27 123.04 123.64 121.62 122.25 259,438 14.84 1.73
2018-07-26 119.65 123.2 119.53 122.57 457,590 14.88 1.74
2018-07-25 119.9 120.6 117.87 119.5 422,124 14.5 1.69
2018-07-24 120.53 121.88 119.42 120.31 323,711 14.6 1.7
2018-07-23 120.31 120.31 118.66 119.75 610,084 15.16 1.81
2018-07-20 119.11 120.7 117.04 120.46 713,534 15.25 1.82
2018-07-18 119.87 121.39 119.87 120.78 483,356 15.29 1.82
2018-07-17 119.95 121.24 119.15 120.12 425,918 15.21 1.81
2018-07-12 121.51 121.63 120.23 120.81 571,718 15.29 1.82
2018-07-11 119.28 121.99 117.62 120.59 686,262 15.27 1.82
2018-07-10 118.43 120.88 118.43 120.57 425,529 15.26 1.82
2018-07-09 116.84 118.94 116.22 118.27 683,051 14.97 1.79
2018-07-06 115.78 116.59 115.72 116.16 242,564 14.7 1.75
2018-07-05 115.07 116.54 113 116.18 532,502 14.71 1.75
2018-07-03 115.05 115.32 113.72 113.93 228,348 14.42 1.72
2018-07-02 115.4 115.71 113.47 114.16 388,908 14.45 1.72
2018-06-29 117.26 118.53 116.76 117.02 508,227 14.81 1.77
2018-06-28 117.06 117.44 115.45 116.9 403,637 14.8 1.76
2018-06-27 118.61 119.45 117.43 117.49 429,688 14.87 1.77
2018-06-26 118.79 119.44 118.1 118.49 536,076 15 1.79
2018-06-25 119.46 119.92 117.84 118.78 436,900 15.04 1.79
2018-06-22 119.21 122.35 118.41 120.46 826,918 15.25 1.82
2018-06-21 119.69 120.48 116.93 117.57 504,340 14.88 1.77
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
2018-05-28 0 0 0 125.92 0 - -
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
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 Price84.19Nov 20,2013
Avg Stock Price113.51

Wabco Historical PE ratio: Past 5 years

Max PE Ratio34.94Apr 27,2016
Min PE Ratio8.34Oct 13,2014
Avg PE Ratio20.4

Wabco Historical PS ratio: Past 5 years

Max PS Ratio2.86Oct 19,2017
Min PS Ratio1.53Oct 12,2018
Avg PS Ratio2.24

WBC Industry Peers

Company Price Change (%)
Autoliv (ALV)80.10.4 (0.5%)
Allison Transmission (ALSN)49.140.16 (0.33%)
Continental Ag (CTTAY)32.460.86 (2.72%)
Commercial Vehicle Group (CVGI)7.870 (0%)
Sorl Auto Parts (SORL)3.770.16 (4.43%)
Paccar (PCAR)62.130.72 (1.15%)
Roper Industries (ROP)279.175.9 (2.16%)

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 daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $107.82 and 866,399 shares of WBC were traded on Oct 12, 2018. Looking at Wabco stock history data, the P/S ratio was at a low of 1.53 on Oct 12, 2018.