Skip to main content

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 (%)
Nov 29, 2013 65.44 65.56 64.88 65.13 253,770 -0.08(-0.13%)
Nov 27, 2013 65.37 65.37 64.84 65.22 385,675 +0.08(+0.13%)
Nov 26, 2013 64.92 65.42 64.49 65.13 443,497 +0.37(+0.57%)
Nov 25, 2013 64.27 64.79 63.96 64.77 589,266 +0.81(+1.27%)
Nov 22, 2013 63.21 64.01 63.07 63.95 270,147 +0.75(+1.18%)
Nov 21, 2013 63.23 63.28 62.43 63.21 575,413 +0.06(+0.09%)
Nov 20, 2013 63.61 63.61 62.97 63.15 356,832 -0.14(-0.22%)
Nov 19, 2013 63.91 64.05 62.93 63.29 518,133 -0.76(-1.18%)
Nov 18, 2013 64.20 64.81 63.78 64.05 816,292 -0.09(-0.15%)
Nov 15, 2013 63.44 64.14 63.25 64.14 565,019 +0.90(+1.42%)
Nov 14, 2013 62.62 63.31 62.30 63.25 513,325 +0.76(+1.22%)
Nov 13, 2013 60.88 62.50 60.67 62.48 412,596 +1.57(+2.57%)
Nov 12, 2013 60.90 61.10 60.53 60.92 269,403 +0.02(+0.03%)
Nov 11, 2013 60.77 61.18 60.57 60.90 299,259 +0.18(+0.30%)
Nov 08, 2013 60.08 60.85 59.91 60.72 480,782 +0.58(+0.96%)
Nov 07, 2013 62.16 62.37 60.13 60.14 738,258 -1.99(-3.20%)
Nov 06, 2013 62.64 62.67 61.66 62.13 394,916 -0.22(-0.35%)
Nov 05, 2013 62.46 62.60 61.87 62.35 426,629 -0.25(-0.41%)
Nov 04, 2013 62.34 62.66 61.81 62.60 549,056 +0.51(+0.82%)
Nov 01, 2013 61.72 62.15 61.55 62.09 382,571 +0.59(+0.97%)
Oct 31, 2013 61.48 62.03 61.21 61.50 361,937 +0.02(+0.03%)
Oct 30, 2013 62.24 62.24 61.23 61.48 201,550 -0.54(-0.87%)
Oct 29, 2013 62.20 62.35 61.64 62.02 337,842 +0.04(+0.06%)
Oct 28, 2013 62.36 62.53 61.52 61.98 343,712 -0.36(-0.58%)
Oct 25, 2013 61.91 62.35 61.65 62.34 295,901 +0.56(+0.90%)
Oct 24, 2013 62.37 62.97 60.38 61.78 634,320 -0.28(-0.46%)
Oct 23, 2013 62.04 62.09 61.21 62.07 483,567 -0.06(-0.09%)
Oct 22, 2013 62.43 62.92 62.08 62.12 370,784 +0.04(+0.06%)
Oct 21, 2013 62.22 62.34 61.81 62.08 336,498 -0.01(-0.02%)
Oct 18, 2013 61.77 62.10 61.42 62.09 465,458 +0.43(+0.70%)
Oct 17, 2013 61.16 61.73 60.84 61.66 320,935 +0.52(+0.85%)
Oct 16, 2013 61.08 61.15 60.65 61.14 240,299 +0.44(+0.73%)
Oct 15, 2013 61.24 61.27 60.51 60.70 290,230 -0.58(-0.94%)
Oct 14, 2013 60.25 61.31 60.14 61.27 298,571 +0.43(+0.71%)
Oct 11, 2013 60.46 60.86 60.03 60.84 215,795 +0.40(+0.66%)
Oct 10, 2013 59.56 60.46 59.43 60.44 306,421 +1.45(+2.46%)
Oct 09, 2013 58.95 59.11 58.26 58.99 484,596 +0.08(+0.14%)
Oct 08, 2013 59.25 59.64 58.60 58.91 341,767 -0.48(-0.81%)
Oct 07, 2013 59.38 60.07 59.24 59.39 381,266 -0.71(-1.18%)
Oct 04, 2013 59.67 60.19 59.33 60.09 431,743 +0.37(+0.62%)
Oct 03, 2013 59.66 59.88 59.07 59.73 429,249 -0.11(-0.19%)
Oct 02, 2013 59.84 59.89 59.21 59.84 327,617 -0.29(-0.49%)
Oct 01, 2013 59.45 60.59 59.26 60.13 968,801 +0.82(+1.38%)
Sep 30, 2013 58.54 59.49 58.14 59.31 520,279 +0.29(+0.50%)
Sep 27, 2013 58.71 59.24 58.64 59.02 348,966 -0.06(-0.10%)
Sep 26, 2013 59.13 59.26 58.60 59.08 362,467 +0.20(+0.34%)
Sep 25, 2013 59.49 59.49 58.77 58.88 382,252 -0.53(-0.89%)
Sep 24, 2013 59.34 59.67 59.06 59.41 612,743 +0.08(+0.13%)
Sep 23, 2013 58.77 59.41 58.67 59.33 648,074 +0.65(+1.11%)
Sep 20, 2013 59.58 59.68 58.68 58.68 1,200,060 -0.60(-1.02%)
Sep 19, 2013 58.99 59.40 58.96 59.28 266,303 +0.35(+0.59%)
Sep 18, 2013 58.25 58.94 57.75 58.93 231,344 +0.62(+1.07%)
Sep 17, 2013 58.17 58.32 57.90 58.31 338,528 +0.17(+0.29%)
Sep 16, 2013 58.22 58.29 57.97 58.14 356,555 +0.48(+0.83%)
Sep 13, 2013 57.89 58.04 57.35 57.66 455,612 -0.18(-0.31%)
Sep 12, 2013 58.74 58.98 57.78 57.84 371,273 -0.90(-1.53%)
Sep 11, 2013 58.89 59.67 58.46 58.74 432,843 -0.12(-0.21%)
Sep 10, 2013 58.48 58.89 58.39 58.86 690,792 +0.83(+1.43%)
Sep 09, 2013 56.84 58.22 56.70 58.03 523,326 +1.51(+2.67%)
Sep 06, 2013 56.44 56.92 55.59 56.52 384,713 +0.38(+0.67%)
Sep 05, 2013 55.65 56.19 55.65 56.14 444,856 +0.42(+0.76%)
Sep 04, 2013 55.39 55.95 54.96 55.72 545,522 +0.40(+0.72%)
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.