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
2018-06-19 82.05 82.23 81.13 82.10 25,825
2018-06-18 81.41 82.58 81.41 82.44 13,757
2018-06-15 80.14 82.11 79.95 81.90 20,877
2018-06-14 79.23 80.49 79.23 80.49 15,832
2018-06-13 80.19 80.19 78.63 78.76 15,571
2018-06-12 80.60 80.84 80.07 80.24 9,837
2018-06-11 79.86 80.67 79.86 80.43 12,302
2018-06-08 79.31 80.10 79.31 80.05 16,834
2018-06-07 79.43 79.55 78.84 79.51 11,843
2018-06-06 78.94 78.98 77.98 78.91 7,767
2018-06-05 78.47 79.16 77.71 78.33 20,218
2018-06-04 79.21 79.42 77.90 78.23 14,944
2018-06-01 78.75 79.24 78.70 79.12 20,072
2018-05-31 79.44 79.44 77.73 78.21 18,259
2018-05-30 78.44 80.25 78.43 79.56 35,997
2018-05-29 76.90 77.90 76.79 77.79 18,867
2018-05-25 77.78 78.05 77.60 77.75 24,262
2018-05-24 77.98 78.50 77.94 78.08 22,888
2018-05-23 76.09 76.89 76.09 76.85 45,004
2018-05-22 77.965 78.24 76.84 76.84 18,259
2018-05-21 78.005 78.40 77.81 77.92 24,179
2018-05-18 77.27 77.85 77.08 77.40 13,357
2018-05-17 77.50 78.30 77.24 77.53 13,226
2018-05-16 76.99 77.60 76.91 77.07 24,198
2018-05-15 77.06 77.13 76.55 77.095 22,591
2018-05-14 77.62 77.62 76.71 77.00 32,976
2018-05-11 77.64 78.08 77.13 77.35 14,302
2018-05-10 77.01 77.54 76.84 77.35 27,222
2018-05-09 76.43 77.13 76.10 76.73 36,592
2018-05-08 75.73 76.49 75.41 75.41 48,555

» More Genesee & Wyo Stock Price History

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