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
2018-12-11 79.00 80.32 78.80 79.40 37,605
2018-12-10 77.855 79.00 77.05 78.61 38,224
2018-12-07 81.13 81.31 78.43 78.43 39,259
2018-12-06 77.73 80.12 77.04 80.12 30,289
2018-12-04 82.42 82.42 79.88 80.19 27,233
2018-12-03 84.87 85.16 83.16 83.20 30,145
2018-11-30 81.70 83.74 81.70 83.47 25,587
2018-11-29 82.48 82.97 82.09 82.53 21,277
2018-11-28 80.55 82.71 79.89 82.66 35,909
2018-11-27 79.86 80.32 79.06 80.32 33,505
2018-11-26 80.38 80.57 79.33 79.74 33,825
2018-11-23 79.17 80.09 79.09 79.09 25,954
2018-11-21 78.00 79.99 77.75 79.44 33,661
2018-11-20 78.88 78.88 77.07 77.465 66,379
2018-11-19 80.16 81.10 80.16 80.41 28,949
2018-11-16 80.69 81.43 80.32 80.85 35,263
2018-11-15 78.67 80.96 78.67 80.47 39,765
2018-11-14 79.40 80.15 78.38 79.38 32,144
2018-11-13 80.15 80.20 78.92 78.98 36,321
2018-11-12 81.29 81.29 79.09 79.33 46,112
2018-11-09 81.36 81.52 80.28 81.22 39,493
2018-11-08 82.64 82.64 81.58 81.98 30,776
2018-11-07 81.47 82.41 80.66 82.08 38,868
2018-11-06 79.96 80.74 79.96 80.65 27,562
2018-11-05 80.67 80.67 79.62 79.87 37,592
2018-11-02 80.13 80.13 78.37 78.99 51,517
2018-11-01 80.74 81.54 80.74 81.26 58,665
2018-10-31 80.95 81.18 79.23 79.23 31,758
2018-10-30 81.79 82.15 78.86 80.49 115,450
2018-10-29 78.00 78.45 75.63 76.09 86,499

» More Genesee & Wyo Stock Price History

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