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 (%)
May 31, 2002 6.643 6.967 6.342 6.436 218,174 -0.27(-3.99%)
May 28, 2002 6.718 6.812 6.483 6.704 108,554 -0.03(-0.42%)
May 27, 2002 6.789 6.831 6.695 6.732 70,454 +0.00(+0.00%)
May 24, 2002 6.789 6.831 6.695 6.732 70,454 -0.08(-1.17%)
May 23, 2002 6.507 6.812 6.507 6.812 115,579 +0.31(+4.69%)
May 22, 2002 6.540 6.549 6.507 6.507 37,036 -0.05(-0.72%)
May 21, 2002 6.530 6.559 6.460 6.554 92,590 -0.02(-0.36%)
May 20, 2002 6.629 6.648 6.507 6.577 100,679 -0.07(-1.06%)
May 17, 2002 6.718 6.718 6.554 6.648 190,929 -0.04(-0.63%)
May 16, 2002 6.695 6.714 6.530 6.690 137,077 +0.00(+0.00%)
May 15, 2002 6.671 6.723 6.530 6.690 347,162 +0.03(+0.42%)
May 14, 2002 6.657 6.742 6.606 6.662 515,742 +0.00(+0.07%)
May 13, 2002 6.657 6.667 6.643 6.657 127,286 +0.04(+0.64%)
May 10, 2002 6.836 6.836 6.606 6.615 271,600 -0.28(-4.09%)
May 09, 2002 7.000 7.000 6.859 6.897 214,555 -0.10(-1.48%)
May 08, 2002 7.047 7.047 6.906 7.000 258,829 -0.05(-0.67%)
May 07, 2002 7.047 7.141 6.883 7.047 123,241 +0.03(+0.47%)
May 06, 2002 7.165 7.165 7.000 7.014 94,293 -0.15(-2.10%)
May 03, 2002 7.089 7.165 7.024 7.165 69,390 +0.12(+1.73%)
May 02, 2002 6.934 7.047 6.822 7.042 92,378 +0.09(+1.35%)
May 01, 2002 7.066 7.141 6.718 6.948 182,627 -0.23(-3.27%)
Apr 30, 2002 6.934 7.183 6.789 7.183 120,261 +0.20(+2.89%)
Apr 29, 2002 7.057 7.057 6.775 6.981 150,274 -0.09(-1.26%)
Apr 26, 2002 6.977 7.099 6.887 7.071 32,140 +0.05(+0.67%)
Apr 25, 2002 6.742 7.047 6.718 7.024 224,346 +0.00(+0.00%)
Apr 24, 2002 7.047 7.282 7.000 7.024 108,767 +0.02(+0.34%)
Apr 23, 2002 6.986 7.118 6.944 7.000 117,281 +0.01(+0.20%)
Apr 22, 2002 7.188 7.212 6.925 6.986 97,699 -0.16(-2.17%)
Apr 19, 2002 7.141 7.165 7.118 7.141 60,024 +0.00(+0.00%)
Apr 18, 2002 7.282 7.282 7.000 7.141 132,820 -0.14(-1.94%)
Apr 17, 2002 7.277 7.282 7.150 7.282 286,287 -0.11(-1.52%)
Apr 16, 2002 7.188 7.395 7.160 7.395 859,074 +0.23(+3.21%)
Apr 15, 2002 7.353 7.353 7.047 7.165 272,451 -0.19(-2.56%)
Apr 12, 2002 7.306 7.465 7.282 7.353 322,046 +0.05(+0.64%)
Apr 11, 2002 7.047 7.512 7.047 7.306 418,255 +0.02(+0.32%)
Apr 10, 2002 7.024 7.282 7.000 7.282 456,782 +0.23(+3.33%)
Apr 09, 2002 7.071 7.113 7.019 7.047 131,755 -0.07(-0.99%)
Apr 08, 2002 6.972 7.118 6.953 7.118 127,924 +0.15(+2.09%)
Apr 05, 2002 6.934 7.108 6.906 6.972 220,728 +0.04(+0.61%)
Apr 04, 2002 6.836 6.986 6.770 6.930 137,502 +0.05(+0.68%)
Apr 03, 2002 6.991 6.995 6.812 6.883 67,048 -0.11(-1.55%)
Apr 02, 2002 7.000 7.066 6.944 6.991 313,957 +0.04(+0.54%)
Apr 01, 2002 7.024 7.118 6.906 6.953 407,400 -0.09(-1.27%)
Mar 29, 2002 7.042 7.047 6.883 7.042 163,683 +0.00(+0.00%)
Mar 28, 2002 7.042 7.047 6.883 7.042 163,683 +0.02(+0.33%)
Mar 27, 2002 7.019 7.141 6.944 7.019 653,671 +0.02(+0.34%)
Mar 26, 2002 6.723 7.000 6.723 6.995 519,573 +0.39(+5.98%)
Mar 25, 2002 7.000 7.000 6.601 6.601 205,615 -0.35(-5.00%)
Mar 22, 2002 6.953 7.024 6.883 6.948 37,462 -0.02(-0.34%)
Mar 21, 2002 7.000 7.028 6.930 6.972 97,486 -0.03(-0.47%)
Mar 20, 2002 7.038 7.066 7.000 7.005 173,049 -0.03(-0.47%)
Mar 19, 2002 7.042 7.080 7.024 7.038 352,058 +0.04(+0.60%)
Mar 18, 2002 6.906 7.071 6.901 6.995 222,431 +0.04(+0.61%)
Mar 15, 2002 6.859 7.071 6.859 6.953 517,445 -0.11(-1.60%)
Mar 14, 2002 6.953 7.071 6.953 7.066 682,831 +0.07(+0.94%)
Mar 13, 2002 6.953 7.118 6.765 7.000 124,944 +0.09(+1.36%)
Mar 12, 2002 6.812 7.047 6.812 6.906 128,137 -0.15(-2.07%)
Mar 11, 2002 7.010 7.165 6.986 7.052 100,892 +0.05(+0.67%)
Mar 08, 2002 7.141 7.230 6.953 7.005 244,780 -0.16(-2.23%)
Mar 07, 2002 6.930 7.273 6.859 7.165 2,852,228 +0.13(+1.80%)
Mar 06, 2002 7.005 7.038 6.826 7.038 300,761 +0.03(+0.47%)
Mar 05, 2002 6.859 7.042 6.775 7.005 470,617 +0.13(+1.91%)
Mar 04, 2002 6.765 6.930 6.765 6.873 266,917 +0.11(+1.60%)
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.