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
2018-09-20 89.76 91.15 89.76 90.99 20,274
2018-09-19 90.29 90.39 89.59 89.82 4,203
2018-09-18 89.49 90.63 89.04 90.48 10,227
2018-09-17 88.43 89.34 88.13 88.63 35,849
2018-09-14 88.12 89.06 88.08 89.01 10,355
2018-09-13 88.17 88.46 87.96 87.97 8,590
2018-09-12 88.21 88.74 87.89 88.48 4,116
2018-09-11 88.10 88.77 87.58 88.15 4,549
2018-09-10 88.49 88.86 88.31 88.31 9,476
2018-09-07 88.12 88.91 87.84 88.03 11,312
2018-09-06 88.77 88.81 88.09 88.17 7,889
2018-09-05 87.38 88.37 87.22 88.03 23,300
2018-09-04 87.93 87.95 86.87 87.10 26,949
2018-08-31 88.31 88.42 87.82 87.94 15,167
2018-08-30 87.32 88.26 87.32 88.00 25,661
2018-08-29 88.83 88.83 87.86 88.01 18,970
2018-08-28 89.79 90.12 88.96 88.98 21,308
2018-08-27 88.65 89.57 88.65 89.50 11,336
2018-08-24 87.97 88.57 87.67 88.12 14,596
2018-08-23 88.32 88.32 87.32 87.50 15,351
2018-08-22 87.98 88.07 87.67 87.85 15,359
2018-08-21 88.74 88.90 88.06 88.21 25,518
2018-08-20 88.05 88.30 87.55 88.18 14,212
2018-08-17 87.17 87.96 87.15 87.78 20,000
2018-08-16 86.92 88.03 86.70 87.33 20,061
2018-08-15 87.15 87.15 85.87 86.37 22,370
2018-08-14 88.10 88.57 87.73 87.93 19,878
2018-08-13 87.79 88.26 86.97 87.81 24,203
2018-08-10 86.96 87.41 86.70 87.14 34,185
2018-08-09 88.28 88.57 87.46 87.46 28,980

» More Genesee & Wyo Stock Price History

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