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, 2003 7.475 7.531 7.381 7.446 221,792 -0.04(-0.50%)
Sep 29, 2003 7.155 7.432 7.104 7.484 294,801 +0.30(+4.12%)
Sep 26, 2003 7.357 7.357 7.080 7.188 323,536 -0.22(-2.92%)
Sep 25, 2003 7.545 7.545 7.404 7.404 347,162 -0.11(-1.50%)
Sep 24, 2003 7.747 7.752 7.451 7.517 187,949 -0.10(-1.30%)
Sep 23, 2003 7.493 7.672 7.277 7.616 903,347 +0.09(+1.25%)
Sep 22, 2003 7.564 7.583 7.470 7.522 149,422 -0.11(-1.48%)
Sep 19, 2003 7.592 7.691 7.592 7.634 169,643 +0.00(+0.06%)
Sep 18, 2003 7.677 7.686 7.677 7.630 249,889 -0.08(-1.04%)
Sep 17, 2003 7.846 7.846 7.658 7.710 219,025 -0.20(-2.50%)
Sep 16, 2003 7.733 7.907 7.724 7.907 338,223 +0.19(+2.50%)
Sep 15, 2003 7.865 7.883 7.634 7.714 178,796 -0.15(-1.91%)
Sep 12, 2003 7.681 7.869 7.681 7.865 238,395 +0.16(+2.07%)
Sep 11, 2003 7.611 7.761 7.611 7.705 756,479 +0.06(+0.74%)
Sep 10, 2003 7.728 7.752 7.592 7.648 315,447 -0.11(-1.39%)
Sep 09, 2003 7.578 7.855 7.569 7.757 407,400 +0.18(+2.36%)
Sep 08, 2003 7.517 7.644 7.479 7.578 211,150 +0.08(+1.13%)
Sep 05, 2003 7.475 7.559 7.437 7.493 179,222 -0.02(-0.25%)
Sep 04, 2003 7.470 7.517 7.451 7.512 209,660 +0.00(+0.00%)
Sep 03, 2003 7.512 7.517 7.432 7.512 93,229 +0.00(+0.00%)
Sep 02, 2003 7.376 7.512 7.324 7.512 733,490 +0.16(+2.17%)
Aug 29, 2003 7.287 7.442 7.287 7.353 214,981 +0.07(+0.97%)
Aug 28, 2003 7.212 7.376 7.118 7.282 292,459 +0.08(+1.04%)
Aug 27, 2003 7.150 7.235 7.052 7.207 249,250 +0.06(+0.79%)
Aug 26, 2003 7.071 7.150 6.963 7.150 211,788 +0.08(+1.13%)
Aug 25, 2003 7.071 7.080 6.906 7.071 141,547 -0.05(-0.66%)
Aug 22, 2003 7.475 7.475 7.085 7.118 393,990 -0.35(-4.72%)
Aug 21, 2003 7.353 7.550 7.306 7.470 507,228 +0.12(+1.60%)
Aug 20, 2003 7.118 7.414 7.094 7.353 1,105,557 +0.16(+2.29%)
Aug 19, 2003 7.047 7.244 7.038 7.188 630,044 +0.14(+2.00%)
Aug 18, 2003 6.920 7.113 6.920 7.047 151,125 +0.15(+2.18%)
Aug 15, 2003 7.066 7.066 6.718 6.897 217,535 -0.17(-2.39%)
Aug 14, 2003 7.146 7.146 7.000 7.066 887,809 +0.06(+0.80%)
Aug 13, 2003 6.742 7.010 6.742 7.010 398,034 +0.25(+3.68%)
Aug 12, 2003 6.624 6.822 6.606 6.761 253,720 +0.16(+2.49%)
Aug 11, 2003 6.601 6.624 6.460 6.596 161,129 -0.04(-0.57%)
Aug 08, 2003 6.648 6.742 6.516 6.634 118,133 +0.01(+0.21%)
Aug 07, 2003 6.601 6.671 6.460 6.620 182,202 +0.00(+0.00%)
Aug 06, 2003 6.648 6.676 6.512 6.620 177,732 +0.02(+0.28%)
Aug 05, 2003 6.789 6.793 6.502 6.601 184,969 -0.16(-2.36%)
Aug 04, 2003 6.883 6.883 6.648 6.761 194,334 -0.08(-1.10%)
Aug 01, 2003 6.887 6.906 6.732 6.836 166,663 -0.10(-1.42%)
Jul 31, 2003 6.770 6.967 6.765 6.934 191,993 +0.19(+2.79%)
Jul 30, 2003 6.751 6.803 6.718 6.746 89,823 +0.04(+0.56%)
Jul 29, 2003 6.836 6.854 6.624 6.709 154,531 -0.08(-1.18%)
Jul 28, 2003 6.714 6.850 6.714 6.789 155,169 +0.03(+0.42%)
Jul 25, 2003 6.822 6.859 6.699 6.761 239,033 -0.01(-0.21%)
Jul 24, 2003 6.831 7.235 6.718 6.775 531,280 +0.13(+1.98%)
Jul 23, 2003 6.530 6.648 6.436 6.643 233,286 +0.14(+2.09%)
Jul 22, 2003 6.319 6.521 6.310 6.507 112,173 +0.21(+3.36%)
Jul 21, 2003 6.483 6.483 6.248 6.295 130,053 -0.23(-3.60%)
Jul 18, 2003 6.446 6.559 6.413 6.530 55,128 +0.04(+0.58%)
Jul 17, 2003 6.526 6.573 6.436 6.493 300,122 -0.08(-1.22%)
Jul 16, 2003 6.573 6.573 6.469 6.573 103,446 +0.00(+0.00%)
Jul 15, 2003 6.441 6.573 6.441 6.573 148,784 +0.18(+2.79%)
Jul 14, 2003 6.615 6.728 6.371 6.394 159,001 -0.17(-2.65%)
Jul 11, 2003 6.544 6.577 6.460 6.568 113,876 -0.02(-0.36%)
Jul 10, 2003 6.577 6.662 6.573 6.591 407,613 +0.00(+0.00%)
Jul 09, 2003 6.535 6.601 6.488 6.591 796,495 +0.01(+0.14%)
Jul 08, 2003 6.587 6.615 6.530 6.582 141,547 -0.05(-0.78%)
Jul 07, 2003 6.582 6.634 6.535 6.634 164,535 +0.10(+1.51%)
Jul 03, 2003 6.483 6.554 6.460 6.535 59,598 +0.00(+0.07%)
Jul 02, 2003 6.497 6.573 6.436 6.530 342,480 +0.08(+1.24%)
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.