Wabtec Corp (NY: WAB )

178.24 +4.52 (+2.60%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 91.58 92.72 90.10 91.42 1,551,872 -1.54(-1.65%)
Feb 25, 2022 91.88 93.24 91.54 92.95 1,490,003 +1.38(+1.51%)
Feb 24, 2022 88.05 91.83 87.31 91.57 1,321,090 +1.67(+1.86%)
Feb 23, 2022 93.92 93.92 89.66 89.90 1,652,967 -3.19(-3.42%)
Feb 22, 2022 95.03 95.81 92.68 93.08 1,736,507 -2.15(-2.26%)
Feb 18, 2022 95.24 0 +0.81(+0.85%)
Feb 17, 2022 93.41 94.81 91.54 94.43 2,467,030 +0.52(+0.55%)
Feb 16, 2022 87.67 94.27 87.03 93.91 2,283,290 +5.68(+6.44%)
Feb 15, 2022 87.20 88.78 86.93 88.23 1,174,544 +2.21(+2.57%)
Feb 14, 2022 86.45 86.84 85.06 86.02 1,180,909 -0.33(-0.39%)
Feb 11, 2022 88.56 89.24 85.68 86.35 1,292,436 -2.03(-2.29%)
Feb 10, 2022 89.91 90.81 87.81 88.37 1,086,926 -2.73(-3.00%)
Feb 09, 2022 89.68 91.63 89.68 91.11 818,501 +2.29(+2.58%)
Feb 08, 2022 87.79 89.11 87.31 88.82 644,576 +1.77(+2.03%)
Feb 07, 2022 86.60 88.07 85.52 87.05 1,067,178 +0.58(+0.67%)
Feb 04, 2022 86.92 87.63 85.59 86.47 767,862 -0.98(-1.12%)
Feb 03, 2022 88.60 87.19 87.45 722,153 -1.75(-1.96%)
Feb 02, 2022 87.98 89.84 87.32 89.20 582,445 +0.88(+1.00%)
Feb 01, 2022 87.33 88.86 86.86 88.32 801,792 +0.90(+1.03%)
Jan 31, 2022 85.86 87.50 87.41 851,098 +1.00(+1.16%)
Jan 28, 2022 85.20 86.44 83.12 86.41 909,673 +0.56(+0.65%)
Jan 27, 2022 88.93 89.80 85.14 85.85 770,782 -2.00(-2.27%)
Jan 26, 2022 88.36 90.29 87.26 87.84 1,074,087 +0.18(+0.20%)
Jan 25, 2022 87.08 88.35 85.50 87.67 984,808 -1.33(-1.49%)
Jan 24, 2022 86.73 89.43 84.89 88.99 986,504 +0.18(+0.20%)
Jan 21, 2022 89.90 90.55 88.01 88.82 1,002,780 -1.52(-1.69%)
Jan 20, 2022 90.49 92.70 90.12 90.34 994,154 -0.04(-0.04%)
Jan 19, 2022 92.22 92.22 89.40 90.38 1,326,482 -1.19(-1.30%)
Jan 18, 2022 93.81 94.15 91.01 91.57 743,019 -2.53(-2.69%)
Jan 14, 2022 94.10 0 +2.17(+2.36%)
Jan 13, 2022 90.68 92.35 90.21 91.92 1,282,116 +1.59(+1.76%)
Jan 12, 2022 91.31 91.69 89.98 90.33 1,172,809 -0.52(-0.57%)
Jan 11, 2022 92.83 92.83 90.46 90.85 1,335,267 -1.99(-2.14%)
Jan 10, 2022 93.51 93.73 91.53 92.84 874,926 -0.67(-0.72%)
Jan 07, 2022 94.71 94.71 92.82 93.51 933,435 -1.32(-1.39%)
Jan 06, 2022 94.47 95.64 93.86 94.82 1,075,928 -0.11(-0.11%)
Jan 05, 2022 96.40 97.51 94.81 94.93 1,122,133 -1.13(-1.18%)
Jan 04, 2022 92.00 96.47 91.44 96.06 1,360,753 +5.32(+5.86%)
Jan 03, 2022 91.11 92.22 90.68 90.74 768,052 +0.18(+0.20%)
Dec 31, 2021 90.22 91.06 89.83 90.57 397,931 +0.29(+0.33%)
Dec 30, 2021 90.58 91.21 90.11 90.27 342,955 -0.13(-0.14%)
Dec 29, 2021 89.61 90.67 89.33 90.40 402,203 +0.72(+0.80%)
Dec 28, 2021 89.32 90.00 89.28 89.68 320,098 +0.19(+0.21%)
Dec 27, 2021 88.39 89.53 87.87 89.50 437,823 +1.15(+1.30%)
Dec 23, 2021 88.69 89.40 88.35 88.35 529,212 +0.12(+0.13%)
Dec 22, 2021 87.74 88.27 87.52 88.23 372,291 +0.49(+0.56%)
Dec 21, 2021 86.23 87.89 86.05 87.74 767,637 +2.38(+2.79%)
Dec 20, 2021 86.27 86.27 83.68 85.36 746,986 -2.11(-2.42%)
Dec 17, 2021 87.66 88.45 85.73 87.47 1,804,597 -0.44(-0.50%)
Dec 16, 2021 88.36 88.72 87.44 87.91 768,656 +0.37(+0.43%)
Dec 15, 2021 87.51 87.88 86.27 87.54 642,113 +0.24(+0.27%)
Dec 14, 2021 87.79 88.64 86.71 87.30 743,723 -0.72(-0.82%)
Dec 13, 2021 89.42 89.90 87.50 88.02 751,499 -1.40(-1.56%)
Dec 10, 2021 90.63 90.63 88.90 89.42 725,335 -0.63(-0.70%)
Dec 09, 2021 89.34 91.04 88.68 90.05 1,023,028 +0.23(+0.25%)
Dec 08, 2021 90.16 90.77 89.47 89.82 566,802 -0.13(-0.14%)
Dec 07, 2021 89.11 90.53 88.92 89.95 688,539 +1.77(+2.01%)
Dec 06, 2021 88.17 89.17 87.29 88.18 1,238,544 +1.21(+1.39%)
Dec 03, 2021 89.42 89.48 86.37 86.97 1,001,423 -2.01(-2.25%)
Dec 02, 2021 86.30 89.36 86.14 88.97 770,676 +3.35(+3.92%)
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.