Wabtec Corp (NY: WAB )

178.24 +4.52 (+2.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 71.59 71.59 71.59 706,826 +0.78(+1.11%)
Dec 30, 2020 70.95 71.46 70.47 70.80 706,826 +0.22(+0.32%)
Dec 29, 2020 71.42 71.54 69.68 70.58 842,981 -0.41(-0.58%)
Dec 28, 2020 72.10 72.37 70.92 70.99 641,695 -0.70(-0.98%)
Dec 24, 2020 71.68 71.80 70.54 71.69 223,016 +0.44(+0.62%)
Dec 23, 2020 70.89 71.62 69.89 71.25 973,465 +0.64(+0.90%)
Dec 22, 2020 71.39 71.59 70.29 70.62 807,302 -0.77(-1.08%)
Dec 21, 2020 70.16 71.58 69.98 71.39 922,290 -0.43(-0.60%)
Dec 18, 2020 71.88 72.19 70.91 71.82 1,813,277 -0.09(-0.12%)
Dec 17, 2020 72.74 72.74 71.14 71.91 1,186,879 -0.12(-0.16%)
Dec 16, 2020 73.09 73.15 71.58 72.03 1,102,391 -1.02(-1.39%)
Dec 15, 2020 72.52 73.34 72.17 73.04 1,568,057 +1.40(+1.95%)
Dec 14, 2020 73.82 74.32 71.60 71.64 1,246,397 -1.55(-2.12%)
Dec 11, 2020 73.35 73.83 72.72 73.20 747,786 -0.54(-0.73%)
Dec 10, 2020 74.15 74.81 73.55 73.74 1,188,023 -1.08(-1.44%)
Dec 09, 2020 74.86 75.47 74.00 74.81 1,172,846 -0.01(-0.01%)
Dec 08, 2020 73.89 75.18 73.81 74.82 1,754,832 +0.81(+1.10%)
Dec 07, 2020 73.82 74.21 73.05 74.01 1,586,538 +0.15(+0.20%)
Dec 04, 2020 72.22 73.96 72.22 73.86 1,057,617 +2.35(+3.28%)
Dec 03, 2020 71.41 71.91 70.92 71.52 792,022 +0.54(+0.76%)
Dec 02, 2020 70.41 71.18 70.16 70.98 788,411 +0.27(+0.39%)
Dec 01, 2020 72.90 73.19 70.61 70.71 1,649,006 -0.98(-1.36%)
Nov 30, 2020 71.68 72.01 70.79 71.68 1,548,462 -0.51(-0.70%)
Nov 27, 2020 72.10 72.79 71.64 72.19 716,905 -0.26(-0.36%)
Nov 25, 2020 73.77 73.94 72.30 72.46 737,049 -2.07(-2.78%)
Nov 24, 2020 72.93 75.52 72.57 74.53 2,331,317 +2.60(+3.62%)
Nov 23, 2020 69.79 71.94 69.72 71.93 827,242 +2.51(+3.62%)
Nov 20, 2020 70.45 70.68 68.85 69.42 1,053,731 -1.34(-1.89%)
Nov 19, 2020 70.38 70.96 69.59 70.75 1,057,051 -0.27(-0.39%)
Nov 18, 2020 70.11 71.67 69.70 71.03 1,716,683 +1.21(+1.74%)
Nov 17, 2020 68.89 70.22 68.40 69.82 1,297,964 -0.18(-0.25%)
Nov 16, 2020 70.90 71.29 69.33 69.99 2,395,050 +1.94(+2.85%)
Nov 13, 2020 67.34 68.54 67.02 68.06 2,003,368 +1.62(+2.44%)
Nov 12, 2020 65.79 66.96 65.53 66.43 1,414,425 -0.06(-0.09%)
Nov 11, 2020 67.89 67.89 65.57 66.49 1,058,802 -0.88(-1.30%)
Nov 10, 2020 67.29 68.03 66.37 67.37 3,588,207 +0.39(+0.58%)
Nov 09, 2020 64.77 74.30 63.33 66.98 5,074,246 +7.30(+12.24%)
Nov 06, 2020 60.75 61.10 59.50 59.68 2,477,489 -1.24(-2.04%)
Nov 05, 2020 61.06 62.43 60.72 60.92 1,833,600 +0.67(+1.12%)
Nov 04, 2020 63.23 63.31 60.24 60.24 2,255,625 -3.82(-5.96%)
Nov 03, 2020 61.22 64.66 60.81 64.06 1,749,862 +3.85(+6.39%)
Nov 02, 2020 59.01 60.56 58.48 60.21 1,812,924 +2.32(+4.01%)
Oct 30, 2020 57.23 58.57 56.62 57.89 1,827,642 +0.54(+0.94%)
Oct 29, 2020 57.99 58.18 54.83 57.35 3,336,870 +2.52(+4.59%)
Oct 28, 2020 55.65 56.41 54.50 54.83 2,955,126 -2.38(-4.16%)
Oct 27, 2020 58.58 58.72 57.12 57.22 1,031,697 -1.62(-2.75%)
Oct 26, 2020 59.74 59.84 57.69 58.84 934,858 -1.75(-2.88%)
Oct 23, 2020 61.59 61.94 60.50 60.58 711,000 -0.35(-0.58%)
Oct 22, 2020 60.92 61.14 60.28 60.94 1,201,974 +0.31(+0.52%)
Oct 21, 2020 61.48 62.28 60.60 60.62 848,809 -1.03(-1.68%)
Oct 20, 2020 61.30 62.66 60.80 61.66 874,707 +1.03(+1.71%)
Oct 19, 2020 61.93 62.47 60.49 60.62 885,940 -1.20(-1.94%)
Oct 16, 2020 62.24 62.78 61.73 61.82 567,796 -0.18(-0.28%)
Oct 15, 2020 61.78 62.43 61.15 62.00 978,431 -0.73(-1.17%)
Oct 14, 2020 62.63 63.49 62.60 62.73 726,138 +0.27(+0.44%)
Oct 13, 2020 61.37 62.94 61.14 62.46 1,486,677 +1.00(+1.62%)
Oct 12, 2020 63.24 63.44 61.41 61.46 1,487,307 -1.51(-2.40%)
Oct 09, 2020 64.02 64.21 62.35 62.98 1,008,983 -0.32(-0.51%)
Oct 08, 2020 63.51 63.82 62.22 63.30 759,689 +0.21(+0.34%)
Oct 07, 2020 62.78 63.72 62.38 63.08 765,867 +0.87(+1.40%)
Oct 06, 2020 63.45 64.48 62.12 62.22 918,025 -0.68(-1.09%)
Oct 05, 2020 61.92 63.04 61.83 62.90 710,635 +1.67(+2.73%)
Oct 02, 2020 57.92 61.87 57.92 61.23 823,371 +1.94(+3.28%)
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.