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 31, 2021 88.06 88.33 87.20 88.19 1,226,044 +0.16(+0.18%)
Aug 30, 2021 88.69 88.84 87.98 88.03 1,126,696 -0.47(-0.53%)
Aug 27, 2021 87.23 89.05 86.87 88.50 1,032,345 +2.07(+2.40%)
Aug 26, 2021 86.47 87.14 85.71 86.43 2,048,382 +0.35(+0.41%)
Aug 25, 2021 85.54 86.33 85.44 86.07 2,241,907 +0.49(+0.57%)
Aug 24, 2021 86.13 86.83 85.49 85.58 1,868,465 -0.28(-0.32%)
Aug 23, 2021 84.77 86.12 84.77 85.86 1,808,354 +1.65(+1.96%)
Aug 20, 2021 83.90 84.70 83.61 84.21 1,740,796 +0.25(+0.29%)
Aug 19, 2021 85.70 86.74 83.82 83.96 1,589,112 -2.40(-2.77%)
Aug 18, 2021 86.33 87.18 86.04 86.36 930,857 -0.55(-0.63%)
Aug 17, 2021 86.59 87.49 85.83 86.91 765,024 -0.45(-0.52%)
Aug 16, 2021 86.82 87.92 86.14 87.36 970,111 +0.04(+0.05%)
Aug 13, 2021 87.43 87.55 86.52 87.32 608,057 -0.09(-0.10%)
Aug 12, 2021 87.89 87.89 86.49 87.41 614,517 -0.36(-0.41%)
Aug 11, 2021 86.14 87.83 85.82 87.77 1,197,653 +1.72(+1.99%)
Aug 10, 2021 85.23 86.44 84.47 86.06 849,488 +0.97(+1.14%)
Aug 09, 2021 84.10 85.36 83.50 85.09 884,585 +0.61(+0.72%)
Aug 06, 2021 85.16 85.37 84.11 84.48 934,130 +0.03(+0.03%)
Aug 05, 2021 84.01 84.86 83.72 84.45 834,069 +1.25(+1.50%)
Aug 04, 2021 82.75 84.53 82.75 83.20 953,012 -0.71(-0.84%)
Aug 03, 2021 82.46 84.18 81.33 83.91 777,432 +1.93(+2.36%)
Aug 02, 2021 84.09 85.64 81.80 81.98 962,119 -1.27(-1.52%)
Jul 30, 2021 83.34 83.39 81.86 83.24 911,647 -0.14(-0.16%)
Jul 29, 2021 82.88 83.89 81.01 83.38 1,338,438 +1.72(+2.10%)
Jul 28, 2021 80.42 82.08 80.33 81.66 1,291,675 +1.23(+1.52%)
Jul 27, 2021 79.67 81.02 79.30 80.44 927,119 -0.09(-0.11%)
Jul 26, 2021 80.24 80.90 79.72 80.53 1,010,781 +0.28(+0.35%)
Jul 23, 2021 80.27 80.84 79.56 80.24 626,776 +0.15(+0.18%)
Jul 22, 2021 81.08 81.08 79.57 80.09 897,068 -0.96(-1.19%)
Jul 21, 2021 80.76 81.22 80.22 81.05 833,171 +0.88(+1.10%)
Jul 20, 2021 76.88 80.67 76.71 80.17 1,309,579 +3.53(+4.61%)
Jul 19, 2021 78.40 78.47 76.12 76.64 1,376,250 -3.40(-4.25%)
Jul 16, 2021 81.32 81.51 79.82 80.04 1,022,050 -0.74(-0.91%)
Jul 15, 2021 80.07 82.08 79.92 80.78 1,039,104 -0.11(-0.13%)
Jul 14, 2021 81.46 82.18 80.35 80.89 708,428 -0.35(-0.43%)
Jul 13, 2021 81.21 81.80 81.11 81.24 817,749 -0.13(-0.16%)
Jul 12, 2021 80.78 81.87 80.16 81.37 659,714 +0.11(+0.13%)
Jul 09, 2021 79.88 81.40 79.74 81.26 788,808 +2.67(+3.39%)
Jul 08, 2021 78.62 79.17 77.20 78.59 942,320 -1.03(-1.29%)
Jul 07, 2021 78.17 79.79 77.71 79.62 986,595 +0.86(+1.10%)
Jul 06, 2021 79.53 79.79 77.48 78.76 1,248,478 -1.24(-1.54%)
Jul 02, 2021 80.27 80.33 79.29 80.00 687,735 -0.26(-0.33%)
Jul 01, 2021 81.44 82.06 80.22 80.26 1,120,912 -0.46(-0.57%)
Jun 30, 2021 79.75 80.80 79.52 80.72 2,027,384 +0.94(+1.18%)
Jun 29, 2021 80.75 81.12 79.61 79.78 761,441 -0.74(-0.91%)
Jun 28, 2021 81.32 81.54 80.28 80.52 992,626 -0.80(-0.99%)
Jun 25, 2021 82.26 82.68 81.20 81.32 1,244,791 -0.55(-0.67%)
Jun 24, 2021 80.15 82.15 79.82 81.87 1,075,762 +2.29(+2.87%)
Jun 23, 2021 79.44 80.80 79.43 79.58 1,385,981 +0.22(+0.27%)
Jun 22, 2021 77.91 79.75 77.55 79.37 1,775,328 +1.41(+1.81%)
Jun 21, 2021 76.93 78.19 76.68 77.96 1,397,121 +1.81(+2.38%)
Jun 18, 2021 74.87 76.62 74.84 76.14 2,158,080 -0.20(-0.26%)
Jun 17, 2021 78.64 78.86 75.12 76.34 1,272,255 -2.14(-2.72%)
Jun 16, 2021 78.63 79.44 78.17 78.48 730,653 -0.41(-0.52%)
Jun 15, 2021 79.55 79.72 77.94 78.89 1,406,035 -0.20(-0.25%)
Jun 14, 2021 79.91 79.94 78.45 79.08 1,247,288 -0.94(-1.18%)
Jun 11, 2021 80.26 80.46 79.32 80.03 741,532 +0.35(+0.44%)
Jun 10, 2021 80.82 80.82 79.66 79.67 713,528 -0.16(-0.20%)
Jun 09, 2021 80.85 80.93 79.82 79.83 856,193 -1.01(-1.25%)
Jun 08, 2021 80.82 81.10 80.07 80.84 690,691 +0.03(+0.04%)
Jun 07, 2021 81.35 81.65 80.53 80.81 695,939 -0.42(-0.52%)
Jun 04, 2021 81.36 81.56 80.79 81.23 873,601 +0.15(+0.18%)
Jun 03, 2021 81.98 82.29 80.80 81.08 701,695 -1.26(-1.52%)
Jun 02, 2021 83.01 83.08 81.95 82.34 870,921 -0.24(-0.29%)
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.