Skip to main content

Wabtec Corp (NY: WAB )

169.48 +0.20 (+0.12%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.558 6.633 6.389 6.581 282,029 +0.07(+1.08%)
Dec 30, 2002 6.314 6.511 6.276 6.511 370,350 +0.15(+2.36%)
Dec 27, 2002 6.389 6.422 6.211 6.361 314,243 -0.08(-1.17%)
Dec 26, 2002 6.375 6.469 6.375 6.436 347,097 +0.10(+1.63%)
Dec 24, 2002 6.211 6.370 6.211 6.333 93,867 +0.08(+1.20%)
Dec 23, 2002 6.305 6.361 6.201 6.258 110,934 -0.07(-1.11%)
Dec 20, 2002 6.262 6.328 6.211 6.328 167,681 +0.11(+1.81%)
Dec 19, 2002 6.141 6.258 6.141 6.216 106,881 +0.08(+1.22%)
Dec 18, 2002 6.366 6.366 6.141 6.141 98,987 -0.23(-3.68%)
Dec 17, 2002 6.328 6.412 6.281 6.375 71,467 +0.03(+0.52%)
Dec 16, 2002 6.281 6.342 6.187 6.342 236,802 +0.10(+1.58%)
Dec 13, 2002 6.398 6.408 6.164 6.244 232,109 -0.23(-3.55%)
Dec 12, 2002 6.450 6.506 6.450 6.473 75,734 +0.02(+0.36%)
Dec 11, 2002 6.525 6.539 6.375 6.450 108,801 -0.08(-1.29%)
Dec 10, 2002 6.562 6.572 6.501 6.534 106,241 +0.02(+0.29%)
Dec 09, 2002 6.703 6.703 6.506 6.516 114,347 -0.21(-3.14%)
Dec 06, 2002 6.661 6.745 6.656 6.726 162,775 +0.07(+0.99%)
Dec 05, 2002 6.741 6.741 6.637 6.661 65,067 -0.03(-0.49%)
Dec 04, 2002 6.703 6.764 6.661 6.694 60,374 -0.06(-0.83%)
Dec 03, 2002 6.792 6.839 6.680 6.750 96,427 -0.09(-1.30%)
Dec 02, 2002 6.712 6.839 6.623 6.839 130,134 +0.13(+1.96%)
Nov 29, 2002 6.764 6.792 6.666 6.708 49,067 -0.05(-0.76%)
Nov 27, 2002 6.576 6.764 6.576 6.759 110,507 +0.18(+2.78%)
Nov 26, 2002 6.642 6.647 6.492 6.576 91,094 -0.08(-1.20%)
Nov 25, 2002 6.633 6.670 6.506 6.656 105,174 -0.01(-0.14%)
Nov 22, 2002 6.637 6.680 6.591 6.666 96,427 +0.02(+0.28%)
Nov 21, 2002 6.712 6.717 6.637 6.647 138,028 -0.05(-0.77%)
Nov 20, 2002 6.483 6.797 6.473 6.698 172,801 +0.26(+4.08%)
Nov 19, 2002 6.478 6.562 6.422 6.436 77,654 -0.06(-0.87%)
Nov 18, 2002 6.516 6.553 6.422 6.492 160,855 -0.07(-1.00%)
Nov 15, 2002 6.548 6.562 6.497 6.558 48,853 -0.00(-0.07%)
Nov 14, 2002 6.614 6.619 6.525 6.562 145,921 -0.05(-0.71%)
Nov 13, 2002 6.464 6.619 6.398 6.609 135,894 +0.14(+2.10%)
Nov 12, 2002 6.408 6.562 6.408 6.473 161,495 +0.08(+1.17%)
Nov 11, 2002 6.562 6.562 6.398 6.398 64,000 -0.16(-2.50%)
Nov 08, 2002 6.797 6.797 6.516 6.562 245,122 -0.23(-3.45%)
Nov 07, 2002 6.844 6.891 6.703 6.797 75,947 -0.09(-1.36%)
Nov 06, 2002 6.586 6.905 6.562 6.891 178,988 +0.26(+3.89%)
Nov 05, 2002 6.684 6.684 6.576 6.633 37,547 -0.10(-1.46%)
Nov 04, 2002 6.684 6.797 6.666 6.731 87,467 +0.06(+0.84%)
Nov 01, 2002 6.445 6.675 6.412 6.675 164,481 +0.00(+0.00%)
Oct 31, 2002 6.562 6.698 6.501 6.675 196,908 +0.07(+1.06%)
Oct 30, 2002 6.520 6.605 6.412 6.605 107,734 +0.04(+0.57%)
Oct 29, 2002 6.398 6.567 6.361 6.567 174,508 +0.12(+1.89%)
Oct 28, 2002 6.506 6.506 6.347 6.445 146,561 -0.11(-1.65%)
Oct 25, 2002 6.309 6.553 6.309 6.553 85,334 +0.20(+3.10%)
Oct 24, 2002 6.445 6.455 6.309 6.356 150,401 -0.07(-1.02%)
Oct 23, 2002 6.234 6.422 6.201 6.422 179,628 +0.17(+2.78%)
Oct 22, 2002 6.441 6.441 6.206 6.248 147,841 -0.21(-3.20%)
Oct 21, 2002 6.647 6.647 6.281 6.455 218,029 -0.24(-3.57%)
Oct 18, 2002 6.525 6.694 6.375 6.694 103,254 +0.15(+2.29%)
Oct 17, 2002 6.281 6.609 6.281 6.544 217,175 +0.15(+2.27%)
Oct 16, 2002 6.562 6.586 6.300 6.398 199,468 -0.28(-4.14%)
Oct 15, 2002 6.398 6.675 6.398 6.675 106,454 +0.27(+4.17%)
Oct 14, 2002 6.492 6.492 6.351 6.408 79,360 -0.13(-2.01%)
Oct 11, 2002 6.342 6.539 6.314 6.539 84,694 +0.21(+3.33%)
Oct 10, 2002 6.164 6.361 6.164 6.328 157,441 +0.14(+2.27%)
Oct 09, 2002 6.211 6.211 6.023 6.187 368,004 -0.05(-0.83%)
Oct 08, 2002 6.225 6.258 6.141 6.239 213,335 +0.03(+0.45%)
Oct 07, 2002 6.173 6.328 6.164 6.211 152,961 -0.01(-0.15%)
Oct 04, 2002 6.375 6.375 6.098 6.220 478,085 -0.15(-2.43%)
Oct 03, 2002 6.253 6.511 6.230 6.375 140,161 +0.08(+1.19%)
Oct 02, 2002 6.501 6.548 6.300 6.300 75,734 -0.22(-3.38%)
Oct 01, 2002 6.586 6.586 6.398 6.520 202,028 -0.08(-1.21%)
Sep 30, 2002 6.469 6.600 6.211 6.600 253,016 +0.08(+1.30%)
Sep 27, 2002 6.534 6.539 6.173 6.516 165,121 -0.03(-0.50%)
Sep 26, 2002 6.520 6.605 6.384 6.548 156,161 +0.07(+1.16%)
Sep 25, 2002 6.141 6.558 6.141 6.473 234,882 +0.30(+4.94%)
Sep 24, 2002 6.094 6.305 6.094 6.169 148,695 -0.08(-1.20%)
Sep 23, 2002 6.211 6.319 6.047 6.244 344,750 -0.07(-1.19%)
Sep 20, 2002 6.281 6.366 6.281 6.319 267,949 +0.11(+1.74%)
Sep 19, 2002 6.248 6.323 6.211 6.211 602,033 -0.08(-1.34%)
Sep 18, 2002 6.305 6.328 6.197 6.295 129,494 -0.03(-0.44%)
Sep 17, 2002 6.356 6.492 6.258 6.323 301,230 -0.02(-0.37%)
Sep 16, 2002 6.333 6.375 6.286 6.347 129,921 +0.01(+0.22%)
Sep 13, 2002 6.211 6.333 6.084 6.333 288,856 +0.08(+1.20%)
Sep 12, 2002 6.239 6.281 6.103 6.258 82,774 -0.03(-0.45%)
Sep 11, 2002 6.234 6.441 6.234 6.286 85,760 +0.01(+0.15%)
Sep 10, 2002 6.173 6.351 6.173 6.276 110,721 +0.06(+0.90%)
Sep 09, 2002 6.051 6.276 5.911 6.220 151,255 +0.16(+2.63%)
Sep 06, 2002 5.991 6.122 5.958 6.061 126,508 +0.08(+1.41%)
Sep 05, 2002 6.028 6.028 5.939 5.976 276,056 -0.07(-1.09%)
Sep 04, 2002 5.906 6.042 5.887 6.042 196,695 +0.14(+2.30%)
Sep 03, 2002 6.028 6.028 5.812 5.906 302,936 -0.14(-2.25%)
Aug 30, 2002 6.305 6.305 5.859 6.042 456,751 -0.31(-4.87%)
Aug 29, 2002 5.733 6.609 5.733 6.351 290,136 +0.45(+7.63%)
Aug 28, 2002 6.056 6.056 5.887 5.902 48,640 -0.20(-3.30%)
Aug 27, 2002 6.197 6.197 6.047 6.103 86,827 -0.08(-1.36%)
Aug 26, 2002 5.934 6.187 5.906 6.187 80,427 +0.21(+3.45%)
Aug 23, 2002 6.089 6.098 5.976 5.981 49,280 -0.15(-2.45%)
Aug 22, 2002 5.948 6.136 5.948 6.131 64,000 -0.08(-1.28%)
Aug 21, 2002 5.962 6.211 5.691 6.211 516,272 +0.20(+3.35%)
Aug 20, 2002 6.047 6.136 6.005 6.009 202,455 -0.15(-2.44%)
Aug 16, 2002 6.033 6.206 6.014 6.159 123,094 +0.08(+1.31%)
Aug 15, 2002 6.159 6.178 5.972 6.080 245,976 -0.08(-1.29%)
Aug 14, 2002 5.845 6.173 5.747 6.159 101,121 +0.32(+5.46%)
Aug 13, 2002 6.164 6.187 5.784 5.841 167,895 -0.28(-4.59%)
Aug 12, 2002 6.056 6.155 5.953 6.122 203,095 +0.20(+3.32%)
Aug 07, 2002 5.906 5.925 5.836 5.925 253,442 +0.07(+1.12%)
Aug 06, 2002 5.723 6.005 5.695 5.859 126,934 +0.18(+3.22%)
Aug 05, 2002 5.625 5.705 5.625 5.676 71,040 +0.08(+1.51%)
Aug 02, 2002 5.864 5.864 5.592 5.592 149,761 -0.27(-4.64%)
Aug 01, 2002 5.869 5.953 5.864 5.864 682,674 +0.00(+0.00%)
Jul 31, 2002 5.925 5.930 5.770 5.864 346,243 -0.06(-1.03%)
Jul 30, 2002 5.953 5.953 5.634 5.925 444,164 -0.03(-0.47%)
Jul 29, 2002 5.531 6.187 5.531 5.953 391,897 -0.02(-0.39%)
Jul 26, 2002 6.075 6.145 5.906 5.976 280,749 -0.10(-1.62%)
Jul 25, 2002 6.028 6.173 5.897 6.075 219,949 +0.05(+0.78%)
Jul 24, 2002 5.681 6.080 5.625 6.028 288,003 +0.30(+5.24%)
Jul 23, 2002 5.836 5.836 5.611 5.728 378,457 -0.11(-1.93%)
Jul 22, 2002 5.742 5.925 5.723 5.841 266,456 +0.08(+1.30%)
Jul 19, 2002 5.953 5.958 5.625 5.766 234,669 -0.56(-8.89%)
Jul 17, 2002 5.976 6.328 5.719 6.328 470,191 +0.33(+5.47%)
Jul 12, 2002 6.323 6.323 5.916 6.000 102,614 -0.32(-5.11%)
Jul 11, 2002 6.239 6.323 6.098 6.323 173,228 +0.04(+0.60%)
Jul 10, 2002 6.234 6.323 6.197 6.286 64,000 +0.01(+0.22%)
Jul 09, 2002 6.117 6.319 6.094 6.272 193,282 +0.15(+2.53%)
Jul 08, 2002 6.272 6.323 6.117 6.117 83,200 -0.15(-2.47%)
Jul 05, 2002 6.248 6.478 6.234 6.272 47,147 +0.06(+0.90%)
Jul 04, 2002 6.347 6.366 6.211 6.216 3,008,033 +0.00(+0.00%)
Jul 03, 2002 6.347 6.366 6.211 6.216 248,109 -0.08(-1.34%)
Jul 02, 2002 6.220 6.319 6.141 6.300 108,374 +0.08(+1.20%)
Jul 01, 2002 6.633 6.633 6.164 6.225 273,283 -0.45(-6.81%)
Jun 28, 2002 6.708 7.031 6.234 6.680 1,055,158 -0.07(-1.11%)
Jun 27, 2002 6.150 6.975 6.047 6.755 371,844 +0.61(+9.92%)
Jun 26, 2002 6.094 6.187 6.000 6.145 377,177 +0.05(+0.85%)
Jun 25, 2002 6.047 6.178 6.047 6.094 595,633 +0.00(+0.00%)
Jun 21, 2002 6.070 6.080 6.023 6.094 238,296 +0.02(+0.39%)
Jun 20, 2002 6.075 6.094 5.859 6.070 136,321 -0.02(-0.38%)
Jun 19, 2002 6.080 6.094 5.892 6.094 271,363 +0.02(+0.31%)
Jun 18, 2002 6.164 6.164 6.070 6.075 211,842 -0.08(-1.37%)
Jun 17, 2002 5.991 6.164 5.939 6.159 362,884 +0.18(+2.98%)
Jun 14, 2002 5.976 6.098 5.925 5.981 25,621,620 -0.13(-2.07%)
Jun 12, 2002 6.136 6.141 6.051 6.108 311,043 -0.03(-0.46%)
Jun 11, 2002 6.141 6.169 6.094 6.136 225,495 -0.05(-0.83%)
Jun 10, 2002 6.150 6.323 6.131 6.187 152,748 +0.02(+0.38%)
Jun 07, 2002 6.094 6.164 6.075 6.164 77,227 +0.02(+0.38%)
Jun 06, 2002 6.258 6.258 6.070 6.141 149,548 -0.16(-2.60%)
Jun 05, 2002 6.295 6.342 6.216 6.305 73,814 -0.12(-1.82%)
May 31, 2002 6.628 6.951 6.328 6.422 218,669 -0.27(-3.99%)
May 28, 2002 6.703 6.797 6.469 6.689 108,801 -0.03(-0.42%)
May 27, 2002 6.773 6.816 6.680 6.717 70,614 +0.00(+0.00%)
May 24, 2002 6.773 6.816 6.680 6.717 70,614 -0.08(-1.17%)
May 23, 2002 6.492 6.797 6.492 6.797 115,841 +0.30(+4.69%)
May 22, 2002 6.525 6.534 6.492 6.492 37,120 -0.05(-0.72%)
May 21, 2002 6.516 6.544 6.445 6.539 92,801 -0.02(-0.36%)
May 20, 2002 6.614 6.633 6.492 6.562 100,907 -0.07(-1.06%)
May 17, 2002 6.703 6.703 6.539 6.633 191,362 -0.04(-0.63%)
May 16, 2002 6.680 6.698 6.516 6.675 137,388 +0.00(+0.00%)
May 15, 2002 6.656 6.708 6.516 6.675 347,950 +0.03(+0.42%)
May 14, 2002 6.642 6.726 6.591 6.647 516,912 +0.00(+0.07%)
May 13, 2002 6.642 6.651 6.628 6.642 127,574 +0.04(+0.64%)
May 10, 2002 6.820 6.820 6.591 6.600 272,216 -0.28(-4.09%)
May 09, 2002 6.984 6.984 6.844 6.881 215,042 -0.10(-1.48%)
May 08, 2002 7.031 7.031 6.891 6.984 259,416 -0.05(-0.67%)
May 07, 2002 7.031 7.125 6.867 7.031 123,521 +0.03(+0.47%)
May 06, 2002 7.148 7.148 6.984 6.998 94,507 -0.15(-2.10%)
May 03, 2002 7.073 7.148 7.008 7.148 69,547 +0.12(+1.73%)
May 02, 2002 6.919 7.031 6.806 7.026 92,587 +0.09(+1.35%)
May 01, 2002 7.050 7.125 6.703 6.933 183,042 -0.23(-3.27%)
Apr 30, 2002 6.919 7.167 6.773 7.167 120,534 +0.20(+2.89%)
Apr 29, 2002 7.041 7.041 6.759 6.966 150,615 -0.09(-1.26%)
Apr 26, 2002 6.961 7.083 6.872 7.055 32,213 +0.05(+0.67%)
Apr 25, 2002 6.726 7.031 6.703 7.008 224,855 +0.00(+0.00%)
Apr 24, 2002 7.031 7.266 6.984 7.008 109,014 +0.02(+0.34%)
Apr 23, 2002 6.970 7.101 6.928 6.984 117,547 +0.01(+0.20%)
Apr 22, 2002 7.172 7.195 6.909 6.970 97,921 -0.15(-2.17%)
Apr 19, 2002 7.125 7.148 7.101 7.125 60,160 +0.00(+0.00%)
Apr 18, 2002 7.266 7.266 6.984 7.125 133,121 -0.14(-1.94%)
Apr 17, 2002 7.261 7.266 7.134 7.266 286,936 -0.11(-1.52%)
Apr 16, 2002 7.172 7.378 7.144 7.378 861,022 +0.23(+3.21%)
Apr 15, 2002 7.336 7.336 7.031 7.148 273,069 -0.19(-2.56%)
Apr 12, 2002 7.289 7.448 7.266 7.336 322,776 +0.05(+0.64%)
Apr 11, 2002 7.031 7.495 7.031 7.289 419,204 +0.02(+0.32%)
Apr 10, 2002 7.008 7.266 6.984 7.266 457,818 +0.23(+3.33%)
Apr 09, 2002 7.055 7.097 7.003 7.031 132,054 -0.07(-0.99%)
Apr 08, 2002 6.956 7.101 6.937 7.101 128,214 +0.15(+2.09%)
Apr 05, 2002 6.919 7.092 6.891 6.956 221,229 +0.04(+0.61%)
Apr 04, 2002 6.820 6.970 6.755 6.914 137,814 +0.05(+0.68%)
Apr 03, 2002 6.975 6.980 6.797 6.867 67,200 -0.11(-1.55%)
Apr 02, 2002 6.984 7.050 6.928 6.975 314,670 +0.04(+0.54%)
Apr 01, 2002 7.008 7.101 6.891 6.937 408,324 -0.09(-1.27%)
Mar 29, 2002 7.026 7.031 6.867 7.026 164,055 +0.00(+0.00%)
Mar 28, 2002 7.026 7.031 6.867 7.026 164,055 +0.02(+0.33%)
Mar 27, 2002 7.003 7.125 6.928 7.003 655,154 +0.02(+0.34%)
Mar 26, 2002 6.708 6.984 6.708 6.980 520,752 +0.39(+5.98%)
Mar 25, 2002 6.984 6.984 6.586 6.586 206,082 -0.35(-5.00%)
Mar 22, 2002 6.937 7.008 6.867 6.933 37,547 -0.02(-0.34%)
Mar 21, 2002 6.984 7.012 6.914 6.956 97,707 -0.03(-0.47%)
Mar 20, 2002 7.022 7.050 6.984 6.989 173,441 -0.03(-0.47%)
Mar 19, 2002 7.026 7.064 7.008 7.022 352,857 +0.04(+0.60%)
Mar 18, 2002 6.891 7.055 6.886 6.980 222,935 +0.04(+0.61%)
Mar 15, 2002 6.844 7.055 6.844 6.937 518,619 -0.11(-1.60%)
Mar 14, 2002 6.937 7.055 6.937 7.050 684,381 +0.07(+0.94%)
Mar 13, 2002 6.937 7.101 6.750 6.984 125,228 +0.09(+1.36%)
Mar 12, 2002 6.797 7.031 6.797 6.891 128,428 -0.15(-2.07%)
Mar 11, 2002 6.994 7.148 6.970 7.036 101,121 +0.05(+0.67%)
Mar 08, 2002 7.125 7.214 6.937 6.989 245,336 -0.16(-2.23%)
Mar 07, 2002 6.914 7.256 6.844 7.148 2,858,698 +0.13(+1.80%)
Mar 06, 2002 6.989 7.022 6.811 7.022 301,443 +0.03(+0.47%)
Mar 05, 2002 6.844 7.026 6.759 6.989 471,685 +0.13(+1.91%)
Mar 04, 2002 6.750 6.914 6.750 6.858 267,523 +0.11(+1.60%)
Mar 01, 2002 6.623 6.750 6.609 6.750 359,684 +0.15(+2.20%)
Feb 28, 2002 6.600 6.792 6.469 6.605 524,805 +0.03(+0.43%)
Feb 27, 2002 6.398 6.591 6.351 6.576 513,285 +0.23(+3.62%)
Feb 26, 2002 6.375 6.464 6.328 6.347 60,374 +0.01(+0.22%)
Feb 25, 2002 6.356 6.469 6.211 6.333 75,307 -0.02(-0.37%)
Feb 22, 2002 6.281 6.450 6.234 6.356 9,749,442 +0.05(+0.74%)
Feb 21, 2002 6.656 6.797 6.305 6.309 303,790 -0.40(-6.01%)
Feb 20, 2002 6.262 6.891 6.216 6.712 454,405 +0.50(+7.99%)
Feb 19, 2002 6.300 6.300 6.183 6.216 59,947 -0.08(-1.34%)
Feb 18, 2002 6.094 6.328 6.075 6.300 93,654 +0.00(+0.00%)
Feb 15, 2002 6.094 6.328 6.075 6.300 8,298,759 +0.18(+2.99%)
Feb 14, 2002 5.986 6.141 5.986 6.117 130,988 -0.09(-1.51%)
Feb 13, 2002 6.084 6.211 6.037 6.211 24,106 +0.11(+1.84%)
Feb 12, 2002 6.141 6.234 6.089 6.098 33,067 -0.08(-1.36%)
Feb 11, 2002 6.141 6.234 6.042 6.183 54,827 +0.06(+0.92%)
Feb 08, 2002 5.906 6.126 5.906 6.126 43,093 +0.22(+3.73%)
Feb 07, 2002 6.000 6.000 5.902 5.906 541,019 -0.08(-1.33%)
Feb 06, 2002 6.187 6.187 5.986 5.986 116,481 -0.17(-2.74%)
Feb 05, 2002 6.258 6.295 6.150 6.155 112,427 -0.13(-2.09%)
Feb 04, 2002 6.328 6.384 6.286 6.286 275,203 -0.06(-0.96%)
Feb 01, 2002 6.492 6.492 6.347 6.347 134,188 -0.10(-1.53%)
Jan 31, 2002 6.141 6.445 6.117 6.445 198,402 +0.26(+4.17%)
Jan 30, 2002 5.981 6.187 5.930 6.187 65,920 +0.16(+2.72%)
Jan 29, 2002 6.047 6.094 5.958 6.023 106,454 -0.07(-1.15%)
Jan 28, 2002 6.141 6.178 6.066 6.094 166,615 +0.00(+0.00%)
Jan 25, 2002 6.094 6.164 6.056 6.094 193,068 -0.03(-0.54%)
Jan 24, 2002 6.141 6.173 6.089 6.126 100,267 -0.01(-0.23%)
Jan 23, 2002 6.126 6.141 6.070 6.141 172,801 +0.00(+0.00%)
Jan 22, 2002 6.103 6.230 6.089 6.141 149,121 +0.04(+0.69%)
Jan 21, 2002 6.103 6.187 6.070 6.098 82,987 +0.00(+0.00%)
Jan 18, 2002 6.103 6.187 6.070 6.098 82,987 -0.00(-0.08%)
Jan 17, 2002 6.005 6.117 6.005 6.103 369,284 +0.10(+1.72%)
Jan 16, 2002 6.117 6.117 5.991 6.000 265,176 -0.09(-1.54%)
Jan 15, 2002 5.981 6.094 5.981 6.094 376,324 +0.11(+1.88%)
Jan 14, 2002 5.747 6.187 5.747 5.981 618,673 +0.23(+4.08%)
Jan 11, 2002 5.789 5.859 5.747 5.747 246,402 +0.00(+0.00%)
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.