Skip to main content

Wabtec Corp (NY: WAB )

145.68 -0.19 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 90.10 90.39 87.01 87.38 1,745,459 -3.64(-4.00%)
Nov 29, 2021 92.57 92.70 89.78 91.02 847,159 -0.54(-0.59%)
Nov 26, 2021 90.91 92.56 88.72 91.56 1,152,907 -3.11(-3.29%)
Nov 24, 2021 93.94 95.16 93.78 94.67 832,613 +0.13(+0.14%)
Nov 23, 2021 94.50 94.94 93.65 94.54 1,606,810 +0.13(+0.14%)
Nov 22, 2021 94.53 95.60 93.96 94.41 1,369,690 +0.55(+0.59%)
Nov 19, 2021 92.67 94.23 92.37 93.86 912,079 +0.78(+0.84%)
Nov 18, 2021 93.87 93.26 92.99 93.09 781,692 -0.58(-0.62%)
Nov 17, 2021 94.08 94.08 92.82 93.67 480,244 -0.54(-0.57%)
Nov 16, 2021 94.39 95.32 94.00 94.21 899,201 -0.20(-0.21%)
Nov 15, 2021 95.84 95.84 94.07 94.40 621,183 -1.18(-1.24%)
Nov 12, 2021 95.83 95.86 94.75 95.59 505,499 +0.17(+0.18%)
Nov 11, 2021 94.88 95.80 94.76 95.42 945,750 +0.69(+0.73%)
Nov 10, 2021 94.76 94.73 975,221 -0.16(-0.17%)
Nov 09, 2021 95.30 95.65 94.03 94.89 767,897 -0.59(-0.62%)
Nov 08, 2021 94.43 96.01 94.37 95.48 1,515,607 +2.86(+3.09%)
Nov 05, 2021 91.46 93.15 91.37 92.62 1,009,566 +2.20(+2.44%)
Nov 04, 2021 91.16 91.65 90.11 90.41 566,358 -0.60(-0.66%)
Nov 03, 2021 89.24 91.69 89.24 91.01 989,049 +1.35(+1.50%)
Nov 02, 2021 89.30 89.75 88.48 89.67 629,519 +0.68(+0.76%)
Nov 01, 2021 89.61 90.20 88.98 88.99 803,937 -0.21(-0.23%)
Oct 29, 2021 88.97 90.25 88.63 89.20 1,231,992 -0.15(-0.16%)
Oct 28, 2021 87.19 89.43 87.19 89.34 777,773 +1.94(+2.22%)
Oct 27, 2021 88.64 89.95 87.02 87.41 1,292,885 -2.72(-3.02%)
Oct 26, 2021 91.42 90.04 90.13 1,539,480 -1.21(-1.32%)
Oct 25, 2021 90.84 91.38 90.44 91.34 961,850 +0.50(+0.55%)
Oct 22, 2021 91.72 91.83 90.42 90.84 778,328 -0.59(-0.65%)
Oct 21, 2021 91.59 91.92 91.03 91.43 558,811 -0.34(-0.37%)
Oct 20, 2021 90.52 92.38 90.11 91.77 666,477 +1.42(+1.57%)
Oct 19, 2021 90.25 90.60 89.56 90.36 556,664 +0.72(+0.80%)
Oct 18, 2021 89.83 90.17 89.30 89.64 567,287 -0.81(-0.89%)
Oct 15, 2021 90.34 90.86 89.87 90.44 589,074 +0.90(+1.01%)
Oct 14, 2021 88.92 89.93 88.21 89.54 760,988 +1.60(+1.82%)
Oct 13, 2021 88.52 88.77 87.22 87.94 673,294 -0.44(-0.50%)
Oct 12, 2021 87.63 88.61 87.63 88.38 723,224 +0.59(+0.67%)
Oct 11, 2021 88.16 88.85 87.74 87.79 771,943 -0.36(-0.41%)
Oct 08, 2021 88.61 88.97 88.00 88.15 649,055 -0.65(-0.73%)
Oct 07, 2021 88.36 89.19 87.96 88.80 666,755 +1.48(+1.70%)
Oct 06, 2021 86.89 87.70 85.48 87.32 777,764 -0.72(-0.82%)
Oct 05, 2021 87.91 88.88 86.93 88.04 963,121 +0.56(+0.64%)
Oct 04, 2021 87.32 88.11 86.56 87.47 888,453 +0.37(+0.43%)
Oct 01, 2021 85.61 87.58 84.93 87.10 881,900 +2.35(+2.77%)
Sep 30, 2021 87.04 87.05 84.51 84.75 1,282,559 -1.90(-2.19%)
Sep 29, 2021 87.09 87.35 86.10 86.65 717,301 -0.34(-0.40%)
Sep 28, 2021 88.36 88.83 86.91 86.99 1,505,683 -1.59(-1.80%)
Sep 27, 2021 88.00 89.28 87.96 88.59 874,927 +0.69(+0.78%)
Sep 24, 2021 87.56 88.23 87.21 87.90 636,824 +0.02(+0.02%)
Sep 23, 2021 86.03 88.45 85.94 87.88 1,005,866 +2.49(+2.91%)
Sep 22, 2021 85.38 86.45 84.93 85.39 618,559 +1.06(+1.26%)
Sep 21, 2021 85.23 85.39 83.56 84.33 1,017,853 -0.57(-0.67%)
Sep 20, 2021 84.09 85.10 83.16 84.90 1,099,347 -1.10(-1.28%)
Sep 17, 2021 86.61 86.83 85.29 86.00 3,534,660 -1.12(-1.29%)
Sep 16, 2021 89.46 89.46 87.08 87.12 842,154 -1.94(-2.17%)
Sep 15, 2021 87.93 89.42 87.93 89.06 801,153 +1.17(+1.33%)
Sep 14, 2021 89.30 89.35 87.53 87.89 972,874 -0.91(-1.03%)
Sep 13, 2021 88.96 89.26 88.02 88.80 1,569,616 +0.92(+1.05%)
Sep 10, 2021 88.48 88.71 87.56 87.88 1,205,109 +0.09(+0.10%)
Sep 09, 2021 87.49 88.56 87.38 87.79 814,095 +0.16(+0.18%)
Sep 08, 2021 86.84 87.70 86.11 87.63 570,181 +0.44(+0.51%)
Sep 07, 2021 88.58 88.83 86.72 87.19 824,935 -1.51(-1.71%)
Sep 03, 2021 89.20 89.58 88.44 88.70 603,063 -0.38(-0.43%)
Sep 02, 2021 87.45 89.36 87.42 89.09 755,059 +1.90(+2.18%)
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.