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 (%)
Jul 29, 2022 92.75 93.07 91.90 92.21 916,416 -0.31(-0.33%)
Jul 28, 2022 91.03 92.86 90.51 92.52 1,440,455 +1.90(+2.10%)
Jul 27, 2022 86.47 91.40 86.47 90.62 1,827,496 +4.78(+5.56%)
Jul 26, 2022 85.62 86.31 85.05 85.84 391,675 +0.11(+0.13%)
Jul 25, 2022 85.19 85.96 84.38 85.73 506,434 +0.98(+1.15%)
Jul 22, 2022 85.16 85.92 83.97 84.76 783,072 -0.40(-0.47%)
Jul 21, 2022 84.90 85.50 84.27 85.16 675,551 -0.18(-0.21%)
Jul 20, 2022 84.84 85.71 84.29 85.34 924,372 +0.27(+0.31%)
Jul 19, 2022 83.09 85.20 83.09 85.07 978,430 +3.61(+4.43%)
Jul 18, 2022 82.82 83.26 80.95 81.46 501,103 -0.59(-0.72%)
Jul 15, 2022 81.23 82.14 80.04 82.05 933,150 +2.57(+3.23%)
Jul 14, 2022 77.99 79.79 77.21 79.49 1,397,992 -0.21(-0.26%)
Jul 13, 2022 79.62 80.36 78.81 79.69 799,987 -1.33(-1.64%)
Jul 12, 2022 80.39 82.54 80.21 81.03 706,291 -0.19(-0.23%)
Jul 11, 2022 81.00 81.99 80.79 81.21 699,392 -0.69(-0.84%)
Jul 08, 2022 82.79 83.05 81.04 81.90 998,871 -0.73(-0.88%)
Jul 07, 2022 82.82 83.53 82.33 82.63 1,247,987 +1.40(+1.72%)
Jul 06, 2022 81.01 81.74 79.65 81.23 1,034,711 +0.15(+0.18%)
Jul 05, 2022 80.15 81.27 78.44 81.09 1,481,630 -0.90(-1.09%)
Jul 01, 2022 81.08 82.39 79.45 81.98 1,056,241 +1.01(+1.24%)
Jun 30, 2022 80.15 81.48 79.29 80.98 1,168,590 -0.54(-0.67%)
Jun 29, 2022 82.96 82.96 80.95 81.52 650,532 -1.03(-1.24%)
Jun 28, 2022 84.93 85.47 82.39 82.55 883,039 -1.66(-1.97%)
Jun 27, 2022 84.70 85.23 83.78 84.20 647,376 +0.30(+0.35%)
Jun 24, 2022 81.23 84.15 81.00 83.91 1,103,634 +4.23(+5.31%)
Jun 23, 2022 81.15 81.82 78.85 79.68 1,187,806 -2.94(-3.56%)
Jun 22, 2022 81.77 83.49 81.51 82.61 744,615 -0.87(-1.04%)
Jun 21, 2022 83.86 84.60 82.53 83.48 823,395 +1.32(+1.61%)
Jun 17, 2022 82.74 83.30 80.59 82.16 2,252,881 -0.81(-0.98%)
Jun 16, 2022 84.93 85.15 81.90 82.97 1,192,240 -3.85(-4.43%)
Jun 15, 2022 86.23 87.81 85.39 86.82 880,324 +1.66(+1.95%)
Jun 14, 2022 85.04 85.91 84.27 85.16 651,036 +0.50(+0.59%)
Jun 13, 2022 86.79 86.82 84.02 84.66 831,820 -4.38(-4.92%)
Jun 10, 2022 89.32 90.28 88.38 89.04 1,048,629 -2.54(-2.77%)
Jun 09, 2022 92.50 93.20 91.52 91.57 443,904 -1.16(-1.26%)
Jun 08, 2022 92.73 93.49 92.16 92.74 516,821 -0.82(-0.88%)
Jun 07, 2022 92.29 93.68 91.98 93.56 664,489 +0.30(+0.32%)
Jun 06, 2022 93.72 94.34 92.57 93.26 676,752 -0.14(-0.15%)
Jun 03, 2022 92.57 93.59 92.36 93.40 471,580 -0.29(-0.31%)
Jun 02, 2022 92.17 94.22 92.02 93.68 884,915 +1.73(+1.88%)
Jun 01, 2022 93.19 93.48 90.23 91.96 1,135,873 -1.23(-1.32%)
May 31, 2022 93.48 93.94 92.76 93.19 1,710,395 -0.46(-0.50%)
May 27, 2022 90.63 93.72 90.60 93.65 1,438,669 +4.12(+4.61%)
May 26, 2022 88.02 89.95 87.80 89.53 908,583 +2.57(+2.95%)
May 25, 2022 84.97 87.39 84.79 86.97 895,800 +1.77(+2.07%)
May 24, 2022 85.84 85.85 83.86 85.20 580,142 -1.27(-1.47%)
May 23, 2022 87.67 87.67 85.92 86.47 672,511 +0.68(+0.79%)
May 20, 2022 86.34 86.77 83.86 85.79 794,151 -0.09(-0.10%)
May 19, 2022 84.73 87.49 84.68 85.88 895,072 +0.01(+0.01%)
May 18, 2022 87.55 87.91 85.63 85.87 597,315 -2.15(-2.44%)
May 17, 2022 86.76 88.09 86.14 88.02 496,518 +3.03(+3.57%)
May 16, 2022 85.35 85.70 83.93 84.98 483,820 -0.49(-0.58%)
May 13, 2022 85.47 86.83 85.09 85.48 583,876 +0.82(+0.97%)
May 12, 2022 83.20 84.89 82.82 84.66 1,061,578 +1.69(+2.04%)
May 11, 2022 85.52 86.43 82.84 82.97 1,489,961 -2.40(-2.81%)
May 10, 2022 86.60 86.96 83.89 85.37 1,070,770 -0.19(-0.22%)
May 09, 2022 87.27 88.20 85.20 85.56 697,507 -2.89(-3.26%)
May 06, 2022 90.21 90.21 87.13 88.44 1,061,152 -1.83(-2.03%)
May 05, 2022 92.37 92.78 89.40 90.27 851,308 -3.03(-3.25%)
May 04, 2022 91.08 93.55 90.05 93.31 1,107,328 +2.59(+2.86%)
May 03, 2022 90.67 91.86 89.91 90.72 1,046,464 +0.18(+0.20%)
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.