Wabtec Corp (NY: WAB )

173.72 -0.41 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 86.95 86.96 84.42 84.66 1,283,926 -1.90(-2.19%)
Sep 29, 2021 87.00 87.25 86.01 86.56 718,066 -0.34(-0.40%)
Sep 28, 2021 88.27 88.74 86.82 86.90 1,507,288 -1.59(-1.80%)
Sep 27, 2021 87.90 89.19 87.86 88.49 875,860 +0.69(+0.78%)
Sep 24, 2021 87.47 88.14 87.12 87.80 637,503 +0.02(+0.02%)
Sep 23, 2021 85.94 88.35 85.85 87.78 1,006,939 +2.48(+2.91%)
Sep 22, 2021 85.29 86.36 84.84 85.30 619,218 +1.06(+1.26%)
Sep 21, 2021 85.14 85.30 83.47 84.24 1,018,938 -0.57(-0.67%)
Sep 20, 2021 84.00 85.01 83.07 84.81 1,100,519 -1.10(-1.28%)
Sep 17, 2021 86.52 86.74 85.20 85.91 3,538,429 -1.12(-1.29%)
Sep 16, 2021 89.37 89.37 86.99 87.03 843,052 -1.93(-2.17%)
Sep 15, 2021 87.83 89.33 87.83 88.96 802,008 +1.17(+1.33%)
Sep 14, 2021 89.21 89.26 87.44 87.79 973,911 -0.91(-1.03%)
Sep 13, 2021 88.86 89.17 87.92 88.71 1,571,290 +0.92(+1.05%)
Sep 10, 2021 88.38 88.62 87.47 87.78 1,206,394 +0.09(+0.10%)
Sep 09, 2021 87.40 88.46 87.28 87.70 814,963 +0.16(+0.18%)
Sep 08, 2021 86.74 87.61 86.02 87.54 570,789 +0.44(+0.51%)
Sep 07, 2021 88.48 88.74 86.63 87.10 825,814 -1.51(-1.71%)
Sep 03, 2021 89.10 89.48 88.34 88.61 603,706 -0.38(-0.43%)
Sep 02, 2021 87.35 89.27 87.32 88.99 755,864 +1.90(+2.18%)
Sep 01, 2021 88.31 88.66 86.40 87.10 1,061,233 -1.08(-1.23%)
Aug 31, 2021 88.05 88.32 87.20 88.18 1,226,167 +0.16(+0.18%)
Aug 30, 2021 88.68 88.84 87.97 88.02 1,126,809 -0.47(-0.53%)
Aug 27, 2021 87.22 89.04 86.86 88.49 1,032,448 +2.07(+2.40%)
Aug 26, 2021 86.46 87.14 85.70 86.42 2,048,586 +0.35(+0.41%)
Aug 25, 2021 85.54 86.32 85.43 86.07 2,242,131 +0.49(+0.57%)
Aug 24, 2021 86.12 86.82 85.48 85.57 1,868,652 -0.27(-0.32%)
Aug 23, 2021 84.76 86.11 84.76 85.85 1,808,535 +1.65(+1.96%)
Aug 20, 2021 83.90 84.69 83.60 84.20 1,740,970 +0.25(+0.29%)
Aug 19, 2021 85.69 86.73 83.81 83.95 1,589,271 -2.40(-2.77%)
Aug 18, 2021 86.32 87.18 86.04 86.35 930,950 -0.55(-0.63%)
Aug 17, 2021 86.59 87.48 85.82 86.90 765,101 -0.45(-0.52%)
Aug 16, 2021 86.81 87.91 86.13 87.35 970,208 +0.04(+0.04%)
Aug 13, 2021 87.42 87.54 86.51 87.31 608,118 -0.09(-0.10%)
Aug 12, 2021 87.88 87.88 86.48 87.40 614,579 -0.36(-0.41%)
Aug 11, 2021 86.13 87.82 85.81 87.76 1,197,773 +1.72(+1.99%)
Aug 10, 2021 85.22 86.43 84.46 86.05 849,573 +0.97(+1.14%)
Aug 09, 2021 84.09 85.35 83.49 85.08 884,674 +0.61(+0.72%)
Aug 06, 2021 85.16 85.36 84.10 84.47 934,224 +0.03(+0.03%)
Aug 05, 2021 84.00 84.85 83.71 84.44 834,153 +1.25(+1.50%)
Aug 04, 2021 82.74 84.52 82.74 83.19 953,107 -0.71(-0.84%)
Aug 03, 2021 82.45 84.18 81.32 83.90 777,510 +1.93(+2.36%)
Aug 02, 2021 84.08 85.63 81.79 81.97 962,216 -1.27(-1.52%)
Jul 30, 2021 83.33 83.38 81.85 83.23 911,738 -0.14(-0.16%)
Jul 29, 2021 82.87 83.88 81.00 83.37 1,338,572 +1.72(+2.10%)
Jul 28, 2021 80.41 82.07 80.33 81.65 1,291,804 +1.23(+1.52%)
Jul 27, 2021 79.66 81.01 79.29 80.43 927,212 -0.09(-0.11%)
Jul 26, 2021 80.23 80.89 79.71 80.52 1,010,882 +0.28(+0.35%)
Jul 23, 2021 80.26 80.83 79.56 80.23 626,839 +0.15(+0.18%)
Jul 22, 2021 81.08 81.08 79.57 80.09 897,157 -0.96(-1.19%)
Jul 21, 2021 80.75 81.21 80.21 81.05 833,254 +0.88(+1.10%)
Jul 20, 2021 76.87 80.66 76.70 80.16 1,309,710 +3.53(+4.61%)
Jul 19, 2021 78.39 78.46 76.11 76.63 1,376,388 -3.40(-4.25%)
Jul 16, 2021 81.31 81.50 79.81 80.04 1,022,152 -0.74(-0.91%)
Jul 15, 2021 80.07 82.07 79.91 80.77 1,039,208 -0.11(-0.13%)
Jul 14, 2021 81.45 82.17 80.34 80.88 708,499 -0.35(-0.43%)
Jul 13, 2021 81.20 81.79 81.11 81.23 817,831 -0.13(-0.16%)
Jul 12, 2021 80.77 81.86 80.15 81.36 659,780 +0.11(+0.13%)
Jul 09, 2021 79.87 81.39 79.73 81.25 788,887 +2.67(+3.39%)
Jul 08, 2021 78.61 79.16 77.19 78.59 942,414 -1.03(-1.29%)
Jul 07, 2021 78.16 79.78 77.70 79.61 986,694 +0.86(+1.10%)
Jul 06, 2021 79.53 79.78 77.48 78.75 1,248,603 -1.24(-1.54%)
Jul 02, 2021 80.26 80.33 79.28 79.99 687,804 -0.26(-0.33%)
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.