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 (%)
Aug 30, 2002 6.318 6.318 5.872 6.055 455,763 -0.31(-4.87%)
Aug 29, 2002 5.745 6.624 5.745 6.365 289,508 +0.45(+7.63%)
Aug 28, 2002 6.069 6.069 5.900 5.914 48,535 -0.20(-3.30%)
Aug 27, 2002 6.210 6.210 6.060 6.116 86,639 -0.08(-1.36%)
Aug 26, 2002 5.947 6.201 5.919 6.201 80,253 +0.21(+3.45%)
Aug 23, 2002 6.102 6.112 5.989 5.994 49,173 -0.15(-2.45%)
Aug 22, 2002 5.961 6.149 5.961 6.144 63,862 -0.08(-1.28%)
Aug 21, 2002 5.975 6.224 5.703 6.224 515,155 +0.20(+3.35%)
Aug 20, 2002 6.060 6.149 6.018 6.022 202,017 -0.15(-2.44%)
Aug 16, 2002 6.046 6.220 6.027 6.173 122,828 +0.08(+1.31%)
Aug 15, 2002 6.173 6.191 5.985 6.093 245,443 -0.08(-1.29%)
Aug 14, 2002 5.858 6.187 5.759 6.173 100,902 +0.32(+5.46%)
Aug 13, 2002 6.177 6.201 5.797 5.853 167,531 -0.28(-4.59%)
Aug 12, 2002 6.069 6.168 5.966 6.135 202,656 +0.20(+3.32%)
Aug 07, 2002 5.919 5.938 5.849 5.938 252,894 +0.07(+1.12%)
Aug 06, 2002 5.736 6.018 5.708 5.872 126,660 +0.18(+3.22%)
Aug 05, 2002 5.637 5.717 5.637 5.689 70,887 +0.08(+1.51%)
Aug 02, 2002 5.877 5.877 5.604 5.604 149,437 -0.27(-4.64%)
Aug 01, 2002 5.881 5.966 5.877 5.877 681,197 +0.00(+0.00%)
Jul 31, 2002 5.938 5.942 5.783 5.877 345,494 -0.06(-1.03%)
Jul 30, 2002 5.966 5.966 5.647 5.938 443,203 -0.03(-0.47%)
Jul 29, 2002 5.543 6.201 5.543 5.966 391,049 -0.02(-0.39%)
Jul 26, 2002 6.088 6.159 5.919 5.989 280,142 -0.10(-1.62%)
Jul 25, 2002 6.041 6.187 5.910 6.088 219,473 +0.05(+0.78%)
Jul 24, 2002 5.694 6.093 5.637 6.041 287,380 +0.30(+5.24%)
Jul 23, 2002 5.849 5.849 5.623 5.740 377,638 -0.11(-1.93%)
Jul 22, 2002 5.755 5.938 5.736 5.853 265,879 +0.08(+1.30%)
Jul 19, 2002 5.966 5.971 5.637 5.778 234,161 -0.56(-8.89%)
Jul 17, 2002 5.989 6.342 5.731 6.342 469,174 +0.33(+5.47%)
Jul 12, 2002 6.337 6.337 5.928 6.013 102,392 -0.32(-5.11%)
Jul 11, 2002 6.253 6.337 6.112 6.337 172,853 +0.04(+0.60%)
Jul 10, 2002 6.248 6.337 6.210 6.300 63,862 +0.01(+0.22%)
Jul 09, 2002 6.130 6.332 6.107 6.285 192,863 +0.16(+2.53%)
Jul 08, 2002 6.285 6.337 6.130 6.130 83,020 -0.16(-2.47%)
Jul 05, 2002 6.262 6.492 6.248 6.285 47,045 +0.06(+0.90%)
Jul 04, 2002 6.361 6.379 6.224 6.229 3,001,525 +0.00(+0.00%)
Jul 03, 2002 6.361 6.379 6.224 6.229 247,572 -0.08(-1.34%)
Jul 02, 2002 6.234 6.332 6.154 6.314 108,140 +0.08(+1.20%)
Jul 01, 2002 6.647 6.647 6.177 6.238 272,691 -0.46(-6.81%)
Jun 28, 2002 6.722 7.046 6.248 6.694 1,052,875 -0.08(-1.11%)
Jun 27, 2002 6.163 6.990 6.060 6.769 371,039 +0.61(+9.92%)
Jun 26, 2002 6.107 6.201 6.013 6.159 376,361 +0.05(+0.85%)
Jun 25, 2002 6.060 6.191 6.060 6.107 594,344 +0.00(+0.00%)
Jun 21, 2002 6.083 6.093 6.036 6.107 237,780 +0.02(+0.39%)
Jun 20, 2002 6.088 6.107 5.872 6.083 136,026 -0.02(-0.38%)
Jun 19, 2002 6.093 6.107 5.905 6.107 270,775 +0.02(+0.31%)
Jun 18, 2002 6.177 6.177 6.083 6.088 211,384 -0.08(-1.37%)
Jun 17, 2002 6.004 6.177 5.952 6.173 362,098 +0.18(+2.98%)
Jun 14, 2002 5.989 6.112 5.938 5.994 25,566,184 -0.13(-2.07%)
Jun 12, 2002 6.149 6.154 6.065 6.121 310,370 -0.03(-0.46%)
Jun 11, 2002 6.154 6.182 6.107 6.149 225,007 -0.05(-0.83%)
Jun 10, 2002 6.163 6.337 6.144 6.201 152,417 +0.02(+0.38%)
Jun 07, 2002 6.107 6.177 6.088 6.177 77,060 +0.02(+0.38%)
Jun 06, 2002 6.271 6.271 6.083 6.154 149,224 -0.16(-2.60%)
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.