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
2017-11-20 72.72 72.77 72.40 72.68 8,073
2017-11-17 72.35 72.76 72.18 72.64 9,572
2017-11-16 71.69 72.67 71.52 72.40 22,898
2017-11-15 71.04 71.60 70.88 71.42 18,369
2017-11-14 72.49 72.68 72.09 72.15 9,218
2017-11-13 73.04 73.37 72.84 72.84 11,364
2017-11-10 73.50 74.30 73.44 74.00 17,697
2017-11-09 73.61 74.16 72.96 73.20 28,423
2017-11-08 73.36 74.47 73.36 74.21 10,049
2017-11-07 73.16 73.80 73.14 73.53 17,504
2017-11-06 73.11 74.00 73.11 73.53 16,892
2017-11-03 72.42 73.18 72.24 73.18 13,450
2017-11-02 72.10 72.49 71.84 72.48 20,761
2017-11-01 73.03 73.35 72.31 72.66 20,275
2017-10-31 70.95 72.76 70.81 71.70 30,618
2017-10-30 73.09 73.13 72.63 72.84 19,450
2017-10-27 72.95 73.86 72.87 73.54 26,105
2017-10-26 72.37 73.03 72.37 73.02 19,463
2017-10-25 72.65 72.65 71.40 71.94 6,415
2017-10-24 73.02 73.51 72.87 72.92 7,903
2017-10-23 72.65 73.29 72.65 72.79 12,390
2017-10-20 72.32 72.89 72.17 72.72 9,881
2017-10-19 70.72 71.74 70.63 71.65 9,923
2017-10-18 71.10 71.59 70.79 71.22 10,306
2017-10-17 71.73 71.73 70.90 70.98 8,227
2017-10-16 71.69 71.96 70.87 71.39 10,348
2017-10-13 72.52 72.78 71.82 71.87 12,337
2017-10-12 71.80 72.60 71.76 72.60 6,422
2017-10-11 72.52 72.58 71.90 72.00 5,709
2017-10-10 72.94 72.94 71.87 72.00 7,179

» More Genesee & Wyo Stock Price History

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