Skip to main content

Wabtec Corp (NY: WAB )

187.98 -1.35 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 188.24 189.37 186.85 187.98 896,542 -1.35(-0.71%)
Oct 30, 2024 188.67 189.91 187.60 189.33 884,229 -0.76(-0.40%)
Oct 29, 2024 190.18 191.89 189.78 190.09 1,035,395 -0.76(-0.40%)
Oct 28, 2024 189.30 192.37 189.30 190.85 916,111 +2.09(+1.11%)
Oct 25, 2024 190.00 190.97 188.21 188.76 1,147,096 -0.32(-0.17%)
Oct 24, 2024 188.86 189.27 186.34 189.08 1,397,203 +1.74(+0.93%)
Oct 23, 2024 187.29 189.61 185.28 187.34 1,910,835 -2.37(-1.25%)
Oct 22, 2024 189.68 190.15 187.86 189.71 899,307 -0.26(-0.14%)
Oct 21, 2024 191.50 192.47 189.71 189.97 1,037,030 -1.18(-0.62%)
Oct 18, 2024 190.29 191.43 189.37 191.15 733,847 +1.16(+0.61%)
Oct 17, 2024 190.30 191.00 189.64 189.99 674,189 +0.22(+0.12%)
Oct 16, 2024 187.25 190.52 187.25 189.77 521,192 +2.52(+1.35%)
Oct 15, 2024 188.71 189.91 187.10 187.25 846,793 -1.12(-0.59%)
Oct 14, 2024 187.33 189.19 186.71 188.37 621,508 +0.42(+0.22%)
Oct 11, 2024 184.50 188.04 183.70 187.95 705,689 +3.94(+2.14%)
Oct 10, 2024 183.52 184.17 182.50 184.01 999,438 -0.21(-0.11%)
Oct 09, 2024 181.89 184.43 181.80 184.22 1,265,839 +2.23(+1.23%)
Oct 08, 2024 182.45 182.80 180.92 181.99 899,969 -0.06(-0.03%)
Oct 07, 2024 182.47 184.40 181.34 182.05 738,809 -1.25(-0.68%)
Oct 04, 2024 182.34 183.41 180.94 183.30 609,988 +2.95(+1.64%)
Oct 03, 2024 180.49 181.55 179.03 180.35 475,943 -0.87(-0.48%)
Oct 02, 2024 180.03 181.95 179.17 181.22 551,655 -0.23(-0.13%)
Oct 01, 2024 181.70 182.21 179.30 181.45 745,093 -0.32(-0.18%)
Sep 30, 2024 182.72 183.00 180.20 181.77 1,359,346 -0.50(-0.27%)
Sep 27, 2024 182.50 183.71 181.21 182.27 1,229,970 +0.00(+0.00%)
Sep 26, 2024 183.26 184.11 181.21 182.27 1,074,180 +0.41(+0.23%)
Sep 25, 2024 181.49 182.14 180.37 181.86 1,092,712 +1.24(+0.69%)
Sep 24, 2024 180.28 180.79 178.83 180.62 1,138,077 +1.30(+0.72%)
Sep 23, 2024 179.23 180.73 178.00 179.32 990,208 +0.10(+0.06%)
Sep 20, 2024 177.78 179.28 176.65 179.22 1,828,009 +0.98(+0.55%)
Sep 19, 2024 176.70 178.96 175.56 178.24 1,155,063 +4.52(+2.60%)
Sep 18, 2024 174.39 175.77 171.86 173.72 1,553,797 -0.41(-0.24%)
Sep 17, 2024 170.84 174.50 170.40 174.13 1,341,065 +3.94(+2.32%)
Sep 16, 2024 169.95 170.97 169.32 170.19 1,513,867 +1.21(+0.72%)
Sep 13, 2024 167.80 172.00 167.80 168.98 1,002,083 +1.25(+0.75%)
Sep 12, 2024 164.83 167.82 164.16 167.73 863,807 +2.94(+1.78%)
Sep 11, 2024 163.57 164.94 159.39 164.79 730,388 +0.81(+0.49%)
Sep 10, 2024 163.36 164.60 162.01 163.98 839,739 +1.26(+0.77%)
Sep 09, 2024 162.34 164.46 161.72 162.72 991,100 +1.85(+1.15%)
Sep 06, 2024 163.57 165.11 160.76 160.87 746,945 -2.68(-1.64%)
Sep 05, 2024 163.72 164.27 162.01 163.55 639,808 -0.49(-0.30%)
Sep 04, 2024 163.51 164.86 162.91 164.04 871,951 -0.08(-0.05%)
Sep 03, 2024 168.76 168.76 163.52 164.12 817,558 -5.45(-3.21%)
Aug 30, 2024 168.28 169.93 166.14 169.57 891,812 +1.70(+1.01%)
Aug 29, 2024 166.32 169.52 165.61 167.87 1,055,023 +2.34(+1.41%)
Aug 28, 2024 165.39 165.92 164.04 165.53 500,705 +0.72(+0.44%)
Aug 27, 2024 164.43 165.53 164.31 164.81 675,952 -0.42(-0.25%)
Aug 26, 2024 166.74 167.50 163.48 165.23 1,866,319 -1.09(-0.66%)
Aug 23, 2024 163.92 166.39 163.57 166.32 683,002 +3.09(+1.89%)
Aug 22, 2024 161.14 163.35 160.36 163.23 2,214,535 +1.77(+1.10%)
Aug 21, 2024 160.76 161.99 159.92 161.46 486,173 +1.33(+0.83%)
Aug 20, 2024 161.28 161.64 158.69 160.13 1,068,368 -0.84(-0.52%)
Aug 19, 2024 159.27 160.97 158.69 160.97 683,705 +1.66(+1.04%)
Aug 16, 2024 158.65 159.76 158.24 159.31 1,268,218 +1.03(+0.65%)
Aug 15, 2024 157.99 159.81 156.43 158.28 1,680,049 +2.20(+1.41%)
Aug 14, 2024 156.25 156.77 154.91 156.08 858,316 +0.03(+0.02%)
Aug 13, 2024 156.28 156.84 154.01 156.05 1,243,280 +0.84(+0.54%)
Aug 12, 2024 154.99 155.60 153.01 155.21 1,782,746 +0.34(+0.22%)
Aug 09, 2024 154.89 155.47 152.90 154.87 953,972 +0.04(+0.03%)
Aug 08, 2024 154.99 156.45 154.51 154.83 2,967,640 +1.84(+1.20%)
Aug 07, 2024 153.53 155.38 152.71 152.99 1,619,805 +1.65(+1.09%)
Aug 06, 2024 150.29 153.72 149.74 151.35 1,510,569 +1.53(+1.02%)
Aug 05, 2024 149.85 151.72 147.47 149.82 1,360,611 -3.13(-2.04%)
Aug 02, 2024 154.82 154.71 150.87 152.94 1,467,904 -3.56(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.