Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WABC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 49.32 | 0.04 | 0.08% | 49.34 | 49.71 | 49.255 | 120,897 |
| May 03 2024 | 49.28 | 0.72 | 1.48% | 48.83 | 49.34 | 48.34 | 96,908 |
| May 02 2024 | 48.56 | 0.89 | 1.87% | 47.93 | 48.73 | 47.82 | 85,263 |
| May 01 2024 | 47.67 | 1.12 | 2.41% | 46.61 | 48.29 | 46.61 | 101,123 |
| Apr 30 2024 | 46.55 | -0.92 | -1.94% | 46.94 | 47.2527 | 46.53 | 82,982 |
| Apr 29 2024 | 47.47 | 0.03 | 0.06% | 47.78 | 47.79 | 47.32 | 86,309 |
| Apr 26 2024 | 47.44 | 0.23 | 0.49% | 47.24 | 47.8088 | 47.24 | 151,506 |
| Apr 25 2024 | 47.21 | -0.65 | -1.36% | 47.41 | 47.665 | 46.73 | 126,120 |
| Apr 24 2024 | 47.86 | 0.10 | 0.21% | 47.31 | 47.97 | 47.12 | 139,606 |
| Apr 23 2024 | 47.76 | 0.39 | 0.82% | 47.33 | 48.20 | 47.19 | 129,035 |
| Apr 22 2024 | 47.37 | 0.59 | 1.26% | 46.62 | 47.45 | 46.495 | 167,750 |
| Apr 19 2024 | 46.78 | 1.23 | 2.70% | 45.19 | 46.82 | 45.11 | 169,117 |
| Apr 18 2024 | 45.55 | 0.05 | 0.11% | 45.21 | 46.47 | 45.21 | 179,675 |
| Apr 17 2024 | 45.50 | -0.12 | -0.26% | 45.32 | 45.99 | 45.32 | 111,810 |
| Apr 16 2024 | 45.62 | -0.83 | -1.79% | 45.675 | 45.81 | 45.21 | 113,875 |
| Apr 15 2024 | 46.45 | -0.17 | -0.36% | 46.74 | 47.20 | 45.96 | 81,182 |
| Apr 12 2024 | 46.62 | -0.48 | -1.02% | 46.76 | 47.18 | 46.43 | 64,801 |
| Apr 11 2024 | 47.10 | 0.28 | 0.60% | 46.88 | 47.31 | 46.54 | 96,640 |
| Apr 10 2024 | 46.82 | -1.98 | -4.06% | 47.10 | 47.61 | 46.16 | 162,733 |
| Apr 09 2024 | 48.80 | 0.57 | 1.18% | 48.51 | 48.94 | 48.36 | 77,183 |
| Apr 08 2024 | 48.23 | 0.70 | 1.47% | 47.73 | 48.495 | 47.73 | 71,082 |
| Apr 05 2024 | 47.53 | 0.14 | 0.30% | 47.14 | 47.80 | 47.05 | 119,182 |
| Apr 04 2024 | 47.39 | -0.11 | -0.23% | 47.98 | 48.46 | 47.26 | 240,322 |
| Apr 03 2024 | 47.50 | 0.18 | 0.38% | 46.91 | 47.60 | 46.91 | 139,175 |
| Apr 02 2024 | 47.32 | -0.55 | -1.15% | 47.30 | 47.565 | 46.57 | 138,071 |
| Apr 01 2024 | 47.87 | -1.01 | -2.07% | 49.08 | 49.19 | 47.59 | 135,580 |
| Mar 28 2024 | 48.88 | 0.07 | 0.14% | 48.58 | 49.04 | 48.43 | 189,925 |
| Mar 27 2024 | 48.81 | 1.55 | 3.28% | 47.43 | 48.81 | 47.30 | 111,916 |
| Mar 26 2024 | 47.26 | 0.12 | 0.25% | 47.37 | 47.82 | 46.94 | 75,612 |
| Mar 25 2024 | 47.14 | -0.15 | -0.32% | 47.63 | 48.12 | 47.03 | 59,513 |
| Mar 22 2024 | 47.29 | -0.59 | -1.23% | 48.01 | 48.01 | 46.86 | 93,295 |
| Mar 21 2024 | 47.88 | 0.27 | 0.57% | 47.89 | 48.72 | 47.38 | 150,032 |
| Mar 20 2024 | 47.61 | 1.24 | 2.67% | 46.29 | 48.045 | 46.21 | 118,169 |
| Mar 19 2024 | 46.37 | 0.05 | 0.11% | 46.39 | 46.865 | 46.20 | 117,058 |
| Mar 18 2024 | 46.32 | -0.57 | -1.22% | 46.69 | 47.24 | 46.11 | 122,896 |
| Mar 15 2024 | 46.89 | 0.56 | 1.21% | 46.15 | 47.06 | 46.01 | 329,745 |
| Mar 14 2024 | 46.33 | -1.00 | -2.11% | 47.16 | 47.16 | 45.87 | 154,822 |
| Mar 13 2024 | 47.33 | 0.31 | 0.66% | 46.98 | 47.68 | 46.98 | 120,694 |
| Mar 12 2024 | 47.02 | -0.94 | -1.96% | 48.00 | 48.07 | 46.99 | 112,313 |
| Mar 11 2024 | 47.96 | -0.42 | -0.87% | 48.02 | 48.30 | 47.82 | 67,980 |
| Mar 08 2024 | 48.38 | 0.65 | 1.36% | 48.44 | 48.77 | 47.75 | 134,757 |
| Mar 07 2024 | 47.73 | 0.25 | 0.53% | 47.97 | 48.15 | 47.30 | 106,880 |
| Mar 06 2024 | 47.48 | -0.41 | -0.86% | 47.90 | 48.67 | 46.86 | 228,195 |
| Mar 05 2024 | 47.89 | 2.03 | 4.43% | 46.03 | 48.14 | 45.381 | 199,167 |
| Mar 04 2024 | 45.86 | -0.21 | -0.46% | 45.82 | 46.725 | 45.535 | 213,236 |
| Mar 01 2024 | 46.07 | 0.36 | 0.79% | 45.48 | 46.07 | 44.92 | 146,913 |
| Feb 29 2024 | 45.71 | 0.87 | 1.94% | 45.63 | 46.06 | 45.10 | 113,271 |
| Feb 28 2024 | 44.84 | -0.75 | -1.65% | 45.20 | 45.265 | 44.795 | 141,597 |
| Feb 27 2024 | 45.59 | -0.01 | -0.02% | 45.92 | 46.29 | 45.38 | 74,765 |
| Feb 26 2024 | 45.60 | -0.58 | -1.26% | 46.18 | 46.26 | 45.38 | 108,311 |
| Feb 23 2024 | 46.18 | 0.36 | 0.79% | 45.63 | 46.49 | 45.50 | 83,823 |
| Feb 22 2024 | 45.82 | -0.42 | -0.91% | 46.01 | 46.46 | 45.5181 | 96,500 |
| Feb 21 2024 | 46.24 | -0.17 | -0.37% | 46.48 | 46.70 | 46.06 | 163,561 |
| Feb 20 2024 | 46.41 | -0.31 | -0.66% | 46.32 | 47.18 | 46.21 | 132,450 |
| Feb 16 2024 | 46.72 | -0.52 | -1.10% | 47.12 | 47.66 | 46.65 | 262,855 |
| Feb 15 2024 | 47.24 | 1.64 | 3.60% | 46.06 | 47.69 | 45.92 | 139,270 |
| Feb 14 2024 | 45.60 | 0.86 | 1.92% | 45.25 | 45.69 | 44.825 | 122,439 |
| Feb 13 2024 | 44.74 | -1.12 | -2.44% | 44.93 | 45.15 | 44.05 | 205,927 |
| Feb 12 2024 | 45.86 | 0.76 | 1.69% | 45.10 | 46.30 | 45.10 | 137,579 |
| Feb 09 2024 | 45.10 | 0.43 | 0.96% | 44.68 | 45.21 | 44.10 | 107,319 |
| Feb 08 2024 | 44.67 | 0.10 | 0.22% | 44.62 | 44.94 | 44.16 | 234,199 |
| Feb 07 2024 | 44.57 | -0.41 | -0.91% | 45.18 | 45.18 | 43.82 | 209,305 |
