GENESEE & WYO Historical Stock Price

Below is the stock price history for Genesee & Wyo GWR. Data is recorded each day for the historical open, high, low, close and volume. The Genesee & Wyo stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Genesee & Wyo Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 83.14 83.14 81.37 81.40 13,111
2018-01-16 82.94 83.37 81.88 82.35 15,063
2018-01-12 83.19 84.09 82.96 83.11 10,543
2018-01-11 83.06 83.48 82.88 83.45 17,277
2018-01-10 83.03 84.10 82.30 82.30 5,729
2018-01-09 83.13 84.35 83.13 83.38 8,378
2018-01-08 81.84 82.77 81.54 82.62 8,671
2018-01-05 82.86 82.86 81.12 81.60 13,479
2018-01-04 81.06 82.24 80.87 81.90 15,021
2018-01-03 80.32 81.13 80.16 80.32 16,970
2018-01-02 78.97 80.37 78.97 80.29 8,273
2017-12-29 78.78 79.54 78.71 78.81 16,695
2017-12-28 78.92 79.12 78.30 78.73 8,560
2017-12-27 78.48 79.25 78.45 79.21 3,846
2017-12-26 78.76 78.92 78.20 78.33 2,570
2017-12-22 77.81 78.23 77.81 78.15 5,003
2017-12-21 78.31 78.31 77.64 77.98 10,681
2017-12-20 78.51 79.14 78.51 78.68 7,998
2017-12-19 78.35 79.04 77.98 78.52 5,657
2017-12-18 78.27 78.77 78.27 78.31 11,497
2017-12-15 76.62 77.90 76.62 77.36 9,702
2017-12-14 78.16 78.45 76.46 76.46 15,788
2017-12-13 77.44 78.82 77.44 78.36 12,127
2017-12-12 77.43 77.43 76.60 77.27 8,730
2017-12-11 78.51 78.51 76.79 76.96 13,690
2017-12-08 79.54 79.54 78.41 78.51 8,061
2017-12-07 77.47 78.44 77.24 78.40 6,668
2017-12-06 77.54 77.80 77.23 77.38 7,935
2017-12-05 79.25 79.25 77.22 77.22 17,896
2017-12-04 79.64 81.62 79.40 79.59 16,065

» More Genesee & Wyo Stock Price History

To see other companies like Genesee & Wyo (GWR), view our stock market today for news, and other data.