Wabtec Corp (NY: WAB )

187.98 -1.35 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 80.16 81.49 79.30 80.99 1,168,474 -0.54(-0.67%)
Jun 29, 2022 82.97 82.97 80.96 81.53 650,467 -1.03(-1.24%)
Jun 28, 2022 84.94 85.47 82.40 82.55 882,951 -1.66(-1.97%)
Jun 27, 2022 84.71 85.24 83.79 84.21 647,312 +0.30(+0.35%)
Jun 24, 2022 81.24 84.16 81.01 83.92 1,103,523 +4.23(+5.31%)
Jun 23, 2022 81.15 81.82 78.85 79.68 1,187,687 -2.94(-3.56%)
Jun 22, 2022 81.77 83.50 81.52 82.62 744,540 -0.87(-1.04%)
Jun 21, 2022 83.87 84.61 82.53 83.49 823,313 +1.32(+1.61%)
Jun 17, 2022 82.75 83.30 80.60 82.17 2,252,656 -0.81(-0.98%)
Jun 16, 2022 84.94 85.16 81.91 82.98 1,192,121 -3.85(-4.43%)
Jun 15, 2022 86.23 87.82 85.40 86.83 880,236 +1.66(+1.95%)
Jun 14, 2022 85.05 85.92 84.28 85.17 650,970 +0.50(+0.59%)
Jun 13, 2022 86.80 86.83 84.02 84.67 831,737 -4.38(-4.92%)
Jun 10, 2022 89.33 90.29 88.39 89.05 1,048,524 -2.54(-2.77%)
Jun 09, 2022 92.51 93.21 91.53 91.58 443,860 -1.16(-1.26%)
Jun 08, 2022 92.74 93.50 92.17 92.75 516,770 -0.82(-0.88%)
Jun 07, 2022 92.30 93.69 91.99 93.57 664,423 +0.30(+0.32%)
Jun 06, 2022 93.73 94.34 92.58 93.27 676,684 -0.14(-0.15%)
Jun 03, 2022 92.58 93.59 92.37 93.41 471,533 -0.29(-0.31%)
Jun 02, 2022 92.17 94.23 92.03 93.69 884,827 +1.73(+1.88%)
Jun 01, 2022 93.20 93.49 90.24 91.97 1,135,759 -1.23(-1.32%)
May 31, 2022 93.49 93.95 92.77 93.20 1,710,224 -0.46(-0.50%)
May 27, 2022 90.64 93.73 90.61 93.66 1,438,525 +4.12(+4.61%)
May 26, 2022 88.03 89.95 87.81 89.54 908,493 +2.57(+2.95%)
May 25, 2022 84.98 87.40 84.80 86.97 895,710 +1.77(+2.07%)
May 24, 2022 85.85 85.86 83.87 85.21 580,084 -1.27(-1.47%)
May 23, 2022 87.67 87.67 85.93 86.48 672,444 +0.68(+0.79%)
May 20, 2022 86.35 86.78 83.87 85.80 794,072 -0.09(-0.10%)
May 19, 2022 84.73 87.50 84.69 85.89 894,982 +0.01(+0.01%)
May 18, 2022 87.56 87.92 85.64 85.88 597,255 -2.15(-2.44%)
May 17, 2022 86.77 88.10 86.15 88.03 496,469 +3.03(+3.57%)
May 16, 2022 85.36 85.71 83.94 84.99 483,772 -0.49(-0.58%)
May 13, 2022 85.48 86.83 85.10 85.49 583,818 +0.82(+0.97%)
May 12, 2022 83.21 84.89 82.83 84.67 1,061,471 +1.69(+2.04%)
May 11, 2022 85.52 86.44 82.85 82.97 1,489,811 -2.40(-2.82%)
May 10, 2022 86.61 86.97 83.90 85.38 1,070,662 -0.19(-0.22%)
May 09, 2022 87.28 88.21 85.21 85.56 697,437 -2.89(-3.26%)
May 06, 2022 90.22 90.22 87.14 88.45 1,061,046 -1.83(-2.03%)
May 05, 2022 92.38 92.79 89.41 90.28 851,223 -3.03(-3.25%)
May 04, 2022 91.09 93.56 90.06 93.32 1,107,217 +2.59(+2.86%)
May 03, 2022 90.68 91.87 89.92 90.73 1,046,359 +0.18(+0.20%)
May 02, 2022 88.79 90.81 88.59 90.55 1,498,020 +1.99(+2.25%)
Apr 29, 2022 91.60 92.12 88.27 88.56 973,948 -3.67(-3.98%)
Apr 28, 2022 90.09 92.68 89.16 92.23 1,428,594 +3.56(+4.01%)
Apr 27, 2022 86.23 89.20 85.02 88.68 1,588,715 +3.47(+4.07%)
Apr 26, 2022 87.15 87.96 85.21 85.21 1,084,724 -2.70(-3.07%)
Apr 25, 2022 87.05 88.10 85.55 87.91 1,239,769 +0.12(+0.13%)
Apr 22, 2022 90.41 90.67 87.61 87.79 808,870 -3.34(-3.66%)
Apr 21, 2022 93.57 94.14 90.69 91.13 1,053,622 -1.32(-1.43%)
Apr 20, 2022 90.53 92.78 90.53 92.45 920,345 +2.87(+3.20%)
Apr 19, 2022 88.05 89.65 87.94 89.58 877,229 +2.00(+2.28%)
Apr 18, 2022 87.78 88.67 87.19 87.58 472,924 -0.25(-0.28%)
Apr 14, 2022 88.53 88.98 87.77 87.83 753,048 -0.38(-0.44%)
Apr 13, 2022 87.02 88.42 87.02 88.21 630,668 +0.98(+1.13%)
Apr 12, 2022 88.17 88.93 87.04 87.23 636,122 -0.44(-0.51%)
Apr 11, 2022 88.09 89.74 87.55 87.67 891,407 -0.30(-0.34%)
Apr 08, 2022 89.39 89.39 87.25 87.97 1,186,935 -1.28(-1.43%)
Apr 07, 2022 88.72 89.73 87.76 89.25 1,039,096 -0.33(-0.36%)
Apr 06, 2022 88.09 89.74 88.07 89.57 1,191,507 +0.82(+0.92%)
Apr 05, 2022 91.76 92.22 88.01 88.76 1,865,471 -3.50(-3.79%)
Apr 04, 2022 94.00 94.23 92.10 92.25 1,220,217 -1.75(-1.87%)
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.