Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	115.16	116.44	114.28	116.39	1,414,639	+1.36(+1.18%)
Nov 29, 2023	115.26	115.57	114.52	115.03	1,236,298	+0.11(+0.10%)
Nov 28, 2023	116.69	116.69	114.73	114.92	790,692	-1.64(-1.40%)
Nov 27, 2023	116.29	116.90	115.85	116.56	669,709	-0.33(-0.28%)
Nov 24, 2023	116.20	117.46	115.91	116.89	281,518	+0.75(+0.64%)
Nov 22, 2023	115.74	116.46	115.22	116.14	743,115	+0.26(+0.22%)
Nov 21, 2023	115.60	116.46	115.08	115.88	683,112	+0.43(+0.37%)
Nov 20, 2023	115.40	115.67	114.35	115.45	1,048,048	+0.11(+0.10%)
Nov 17, 2023	115.53	115.53	114.78	115.34	1,262,513	+0.76(+0.66%)
Nov 16, 2023	114.57	115.73	113.91	114.58	942,664	-0.13(-0.11%)
Nov 15, 2023	115.88	116.18	114.54	114.71	1,128,236	-0.66(-0.57%)
Nov 14, 2023	114.37	116.10	113.76	115.37	799,881	+2.59(+2.29%)
Nov 13, 2023	112.17	113.05	111.60	112.78	816,079	+0.59(+0.52%)
Nov 10, 2023	111.68	112.56	110.82	112.20	834,770	+1.17(+1.05%)
Nov 09, 2023	110.11	111.29	108.79	111.03	1,187,158	+1.80(+1.65%)
Nov 08, 2023	109.47	109.72	108.63	109.22	916,847	-0.25(-0.23%)
Nov 07, 2023	109.28	110.52	108.36	109.47	795,721	-0.47(-0.43%)
Nov 06, 2023	111.34	111.34	109.14	109.94	958,967	-1.02(-0.92%)
Nov 03, 2023	110.27	111.83	110.27	110.96	983,826	+1.93(+1.77%)
Nov 02, 2023	107.01	109.44	106.92	109.03	1,937,466	+3.54(+3.35%)
Nov 01, 2023	105.70	106.46	104.14	105.49	1,089,609	-0.22(-0.21%)
Oct 31, 2023	105.23	106.51	104.86	105.70	1,424,829	+0.48(+0.46%)
Oct 30, 2023	104.83	105.80	103.87	105.23	933,096	+1.53(+1.48%)
Oct 27, 2023	104.15	105.00	102.37	103.69	1,073,890	-0.51(-0.49%)
Oct 26, 2023	104.31	105.23	102.91	104.20	1,472,210	+0.45(+0.43%)
Oct 25, 2023	102.22	105.69	101.86	103.75	1,683,633	+4.11(+4.12%)
Oct 24, 2023	99.53	100.27	98.67	99.64	1,261,245	+1.20(+1.22%)
Oct 23, 2023	99.15	100.28	98.41	98.45	628,295	-0.96(-0.96%)
Oct 20, 2023	99.97	100.66	99.25	99.40	766,663	-0.38(-0.38%)
Oct 19, 2023	101.22	102.34	99.62	99.78	650,547	-1.58(-1.55%)
Oct 18, 2023	104.28	104.30	101.29	101.36	496,289	-3.93(-3.73%)
Oct 17, 2023	103.66	106.07	103.66	105.29	732,666	+0.79(+0.75%)
Oct 16, 2023	103.13	104.57	103.10	104.50	919,408	+2.23(+2.18%)
Oct 13, 2023	103.78	103.78	101.83	102.27	441,031	-1.44(-1.38%)
Oct 12, 2023	105.41	105.50	102.81	103.70	433,359	-1.73(-1.64%)
Oct 11, 2023	104.78	105.59	104.60	105.43	755,688	+0.80(+0.76%)
Oct 10, 2023	103.50	104.82	103.20	104.63	1,210,657	+1.56(+1.52%)
Oct 09, 2023	101.91	103.17	101.28	103.06	808,531	+0.44(+0.43%)
Oct 06, 2023	101.32	103.44	100.79	102.62	909,425	+0.83(+0.81%)
Oct 05, 2023	103.91	104.31	101.77	101.80	1,098,095	-2.89(-2.76%)
Oct 04, 2023	103.75	104.85	102.69	104.69	699,579	+0.50(+0.48%)
Oct 03, 2023	104.78	105.46	103.77	104.19	598,410	-0.74(-0.70%)
Oct 02, 2023	105.52	106.20	104.51	104.93	772,822	-1.03(-0.97%)
Sep 29, 2023	107.48	107.48	105.88	105.95	810,153	-1.10(-1.02%)
Sep 28, 2023	106.91	108.28	106.40	107.05	546,275	+0.54(+0.51%)
Sep 27, 2023	105.69	106.97	105.13	106.51	857,115	+1.43(+1.36%)
Sep 26, 2023	106.24	106.46	105.01	105.09	716,370	-2.01(-1.88%)
Sep 25, 2023	105.54	107.17	106.77	107.10	489,657	+1.24(+1.17%)
Sep 22, 2023	105.16	106.83	105.03	105.86	541,165	+0.51(+0.48%)
Sep 21, 2023	106.42	106.42	105.11	105.36	540,919	-1.47(-1.37%)
Sep 20, 2023	108.61	109.14	106.72	106.82	694,730	-0.93(-0.86%)
Sep 19, 2023	107.92	108.36	107.03	107.75	531,083	-0.04(-0.04%)
Sep 18, 2023	107.51	108.76	107.38	107.79	568,870	+0.42(+0.39%)
Sep 15, 2023	107.42	107.68	106.73	107.37	2,067,392	-0.30(-0.28%)
Sep 14, 2023	107.01	107.83	106.82	107.67	628,204	+1.69(+1.60%)
Sep 13, 2023	106.88	107.32	105.73	105.97	564,704	-1.13(-1.05%)
Sep 12, 2023	106.61	107.43	106.61	107.10	480,340	+0.04(+0.04%)
Sep 11, 2023	107.19	107.19	105.94	107.06	639,454	+0.81(+0.76%)
Sep 08, 2023	107.19	107.69	106.03	106.25	868,588	-1.16(-1.08%)
Sep 07, 2023	109.23	109.44	107.00	107.41	914,980	-2.22(-2.03%)
Sep 06, 2023	108.85	110.54	108.76	109.63	807,396	+0.49(+0.45%)
Sep 05, 2023	112.96	113.11	109.05	109.14	793,325	-4.01(-3.54%)
Sep 01, 2023	113.23	113.51	112.61	113.15	606,245	+0.97(+0.86%)
Aug 31, 2023	112.97	113.24	112.02	112.19	632,809	-0.72(-0.64%)
Aug 30, 2023	112.66	113.14	112.09	112.90	769,420	+0.63(+0.56%)
Aug 29, 2023	111.49	112.55	110.86	112.28	843,327	+0.38(+0.34%)
Aug 28, 2023	111.88	112.62	111.46	111.90	501,080	+0.51(+0.46%)
Aug 25, 2023	111.48	111.97	110.59	111.39	284,051	+0.70(+0.63%)
Aug 24, 2023	111.67	112.39	110.67	110.69	354,855	-1.21(-1.08%)
Aug 23, 2023	110.89	112.09	110.40	111.90	310,228	+1.35(+1.22%)
Aug 22, 2023	111.08	111.63	110.47	110.55	326,944	-0.55(-0.49%)
Aug 21, 2023	111.20	111.29	110.02	111.10	390,923	+0.08(+0.07%)
Aug 18, 2023	110.30	111.58	110.25	111.02	686,405	-0.21(-0.19%)
Aug 17, 2023	112.00	112.58	110.96	111.23	686,503	-0.28(-0.25%)
Aug 16, 2023	112.53	113.09	111.46	111.51	548,533	-0.74(-0.66%)
Aug 15, 2023	113.18	113.18	111.85	112.25	716,787	-1.55(-1.36%)
Aug 14, 2023	113.65	114.00	112.97	113.79	501,729	-0.06(-0.05%)
Aug 11, 2023	113.23	114.23	113.04	113.85	505,269	+0.49(+0.43%)
Aug 10, 2023	113.96	114.53	112.93	113.36	437,763	-0.32(-0.28%)
Aug 09, 2023	114.20	114.55	112.97	113.68	681,118	-0.56(-0.49%)
Aug 08, 2023	113.99	114.59	112.63	114.24	716,051	-0.90(-0.78%)
Aug 07, 2023	114.86	115.59	114.80	115.13	594,765	+0.95(+0.83%)
Aug 04, 2023	116.56	116.56	113.95	114.19	851,734	-1.83(-1.58%)
Aug 03, 2023	115.93	117.23	115.30	116.02	974,277	-0.96(-0.82%)
Aug 02, 2023	118.11	118.74	116.83	116.98	913,038	-1.68(-1.42%)
Aug 01, 2023	117.83	119.17	117.66	118.66	1,181,372	+0.75(+0.63%)
Jul 31, 2023	117.68	118.89	117.40	117.91	1,181,824	-0.14(-0.12%)
Jul 28, 2023	118.05	118.22	116.71	118.05	1,342,611	+1.16(+0.99%)
Jul 27, 2023	113.08	118.34	111.57	116.90	1,972,225	+4.36(+3.87%)
Jul 26, 2023	112.78	113.29	112.21	112.54	1,112,381	-0.55(-0.48%)
Jul 25, 2023	111.28	113.32	110.67	113.08	1,203,200	+0.34(+0.30%)
Jul 24, 2023	112.81	113.49	112.10	112.75	1,137,873	+0.36(+0.32%)
Jul 21, 2023	112.01	112.81	111.52	112.39	996,194	+0.12(+0.11%)
Jul 20, 2023	112.67	113.29	111.82	112.27	922,769	+0.20(+0.18%)
Jul 19, 2023	112.08	113.02	111.61	112.07	970,557	-0.83(-0.73%)
Jul 18, 2023	111.79	113.19	111.45	112.89	674,124	+0.74(+0.66%)
Jul 17, 2023	111.51	112.66	110.32	112.16	609,018	+0.73(+0.65%)
Jul 14, 2023	111.89	111.90	110.09	111.43	687,657	-0.39(-0.35%)
Jul 13, 2023	111.62	111.96	111.02	111.82	996,106	-0.09(-0.08%)
Jul 12, 2023	111.65	112.48	110.53	111.91	1,212,991	+1.27(+1.14%)
Jul 11, 2023	111.48	112.00	110.24	110.64	1,320,050	-0.21(-0.19%)
Jul 10, 2023	109.37	110.98	108.96	110.85	914,042	+1.70(+1.56%)
Jul 07, 2023	107.52	110.07	107.36	109.15	750,843	+1.39(+1.29%)
Jul 06, 2023	107.33	108.08	106.89	107.76	774,606	-0.36(-0.33%)
Jul 05, 2023	107.84	108.51	107.23	108.12	963,908	-0.75(-0.69%)
Jul 03, 2023	108.93	109.33	107.75	108.86	483,579	-0.32(-0.29%)
Jun 30, 2023	108.39	110.06	107.90	109.18	1,228,151	+1.65(+1.54%)
Jun 29, 2023	105.36	107.69	105.28	107.53	1,113,979	+2.03(+1.93%)
Jun 28, 2023	105.37	105.66	104.38	105.50	743,450	+0.07(+0.07%)
Jun 27, 2023	103.31	105.50	102.83	105.43	914,203	+2.33(+2.26%)
Jun 26, 2023	102.23	103.25	102.10	103.10	1,388,077	+1.23(+1.21%)
Jun 23, 2023	101.31	102.23	100.89	101.86	1,493,040	-0.52(-0.50%)
Jun 22, 2023	102.55	102.71	101.53	102.38	1,271,187	-0.58(-0.56%)
Jun 21, 2023	100.50	103.23	100.26	102.96	1,159,793	+1.54(+1.52%)
Jun 20, 2023	102.17	102.42	100.82	101.42	1,057,566	-1.76(-1.71%)
Jun 16, 2023	102.14	103.26	101.69	103.18	2,185,478	+1.39(+1.37%)
Jun 15, 2023	100.64	101.83	100.46	101.78	1,516,604	+3.05(+3.09%)
May 08, 2023	99.42	99.53	97.63	98.74	841,750	+0.18(+0.18%)
May 05, 2023	97.94	99.03	97.30	98.56	1,295,168	+1.74(+1.80%)
May 04, 2023	97.15	97.56	95.75	96.82	1,362,451	-0.31(-0.32%)
May 03, 2023	96.68	98.48	96.27	97.13	1,187,008	+1.04(+1.09%)
May 02, 2023	96.88	96.88	93.70	96.08	2,460,462	-1.50(-1.54%)
May 01, 2023	97.21	98.49	96.86	97.58	729,063	+0.52(+0.53%)
Apr 28, 2023	96.72	98.08	96.68	97.07	890,072	-0.07(-0.07%)
Apr 27, 2023	96.08	97.19	94.46	97.14	1,075,706	+1.22(+1.27%)
Apr 26, 2023	100.38	101.13	95.68	95.92	1,585,921	-4.24(-4.24%)
Apr 25, 2023	100.36	101.70	99.55	100.16	1,456,732	-0.70(-0.69%)
Apr 24, 2023	100.16	101.20	100.00	100.86	951,551	+1.03(+1.04%)
Apr 21, 2023	100.05	100.22	99.11	99.82	600,553	-0.15(-0.15%)
Apr 20, 2023	99.29	100.41	98.65	99.97	719,904	+0.47(+0.47%)
Apr 19, 2023	99.69	99.75	98.03	99.50	726,988	-0.63(-0.63%)
Apr 18, 2023	99.93	100.52	99.43	100.13	769,877	+0.68(+0.68%)
Apr 17, 2023	99.37	100.01	98.78	99.45	400,596	+0.34(+0.34%)
Apr 14, 2023	99.14	99.84	98.38	99.12	589,458	+0.30(+0.30%)
Apr 13, 2023	98.83	99.18	97.36	98.82	670,776	-0.19(-0.19%)
Apr 12, 2023	100.19	100.19	98.62	99.01	540,533	+0.14(+0.14%)
Apr 11, 2023	98.37	99.31	98.17	98.87	818,517	+0.88(+0.90%)
Apr 10, 2023	95.90	98.02	95.80	97.98	796,644	+2.22(+2.31%)
Apr 06, 2023	96.12	96.18	95.16	95.77	491,855	-0.22(-0.23%)
Apr 05, 2023	96.32	96.93	95.01	95.98	1,268,562	-1.02(-1.06%)
Apr 04, 2023	100.22	100.62	96.65	97.01	771,721	-3.22(-3.21%)
Apr 03, 2023	100.28	101.29	99.68	100.23	712,441	-0.21(-0.21%)
Mar 31, 2023	99.28	100.64	98.97	100.44	805,583	+1.83(+1.85%)
Mar 30, 2023	99.40	99.86	98.29	98.61	515,714	-0.14(-0.14%)
Mar 29, 2023	98.67	99.03	98.04	98.75	700,489	+1.02(+1.05%)
Mar 28, 2023	96.50	98.04	96.50	97.72	991,232	+0.98(+1.02%)
Mar 27, 2023	96.25	97.03	95.52	96.74	859,259	+1.83(+1.93%)
Mar 24, 2023	94.17	95.12	92.82	94.91	706,413	+0.01(+0.01%)
Mar 23, 2023	95.00	96.74	94.35	94.90	984,111	-0.07(-0.07%)
Mar 22, 2023	97.24	97.51	94.93	94.97	722,439	-2.37(-2.43%)
Mar 21, 2023	97.41	97.99	96.48	97.34	949,666	+1.51(+1.58%)
Mar 20, 2023	93.64	96.26	93.34	95.83	1,028,098	+3.14(+3.39%)
Mar 17, 2023	94.08	94.50	92.53	92.69	1,597,166	-2.89(-3.03%)
Mar 16, 2023	94.56	96.70	94.42	95.58	1,077,159	-0.06(-0.06%)
Mar 15, 2023	98.64	98.64	94.41	95.64	1,478,672	-4.52(-4.51%)
Mar 14, 2023	99.97	100.91	99.24	100.16	1,108,580	+1.95(+1.98%)
Mar 13, 2023	97.78	99.06	97.56	98.21	1,080,947	-1.13(-1.14%)
Mar 10, 2023	101.47	102.30	98.84	99.34	984,556	-2.72(-2.67%)
Mar 09, 2023	105.46	105.75	101.87	102.07	914,861	-2.85(-2.72%)
Mar 08, 2023	105.28	105.46	103.94	104.92	713,045	-0.19(-0.18%)
Mar 07, 2023	106.19	106.61	104.91	105.11	931,079	-1.21(-1.14%)
Mar 06, 2023	106.65	107.19	106.09	106.32	654,742	-0.34(-0.32%)
Mar 03, 2023	106.04	106.73	105.20	106.66	946,596	+1.06(+1.01%)
Mar 02, 2023	103.11	105.71	103.11	105.59	853,173	+1.35(+1.30%)
Mar 01, 2023	103.67	104.93	103.57	104.24	1,164,802	+0.56(+0.54%)
Feb 28, 2023	103.52	104.42	103.21	103.69	1,285,997	+0.11(+0.11%)
Feb 27, 2023	102.96	104.22	102.86	103.58	892,203	+0.72(+0.70%)
Feb 24, 2023	102.82	103.18	101.63	102.86	656,142	-0.74(-0.71%)
Feb 23, 2023	103.38	103.93	102.02	103.60	1,640,939	+0.49(+0.47%)
Feb 22, 2023	103.18	105.17	102.82	103.11	1,129,352	-0.01(-0.01%)
Feb 21, 2023	103.31	104.34	102.53	103.12	1,503,275	-1.55(-1.48%)
Feb 17, 2023	103.69	104.70	103.20	104.67	1,307,758	+1.10(+1.06%)
Feb 16, 2023	103.86	104.54	103.23	103.57	938,365	-1.21(-1.16%)
Feb 15, 2023	105.00	106.28	102.90	104.78	1,436,768	+2.13(+2.08%)
Feb 14, 2023	103.13	103.74	101.68	102.64	840,608	-0.53(-0.51%)
Feb 13, 2023	102.48	103.29	101.97	103.17	641,037	+0.67(+0.65%)
Feb 10, 2023	101.76	102.56	101.21	102.50	554,896	+0.66(+0.65%)
Feb 09, 2023	104.02	104.18	101.67	101.84	648,818	-1.27(-1.23%)
Feb 08, 2023	104.00	104.58	102.83	103.11	769,484	-1.61(-1.53%)
Feb 07, 2023	103.55	105.04	102.68	104.72	899,070	+0.71(+0.69%)
Feb 06, 2023	104.37	104.92	103.28	104.00	533,557	-0.70(-0.67%)
Feb 03, 2023	103.77	105.65	103.77	104.71	1,412,612	+0.07(+0.07%)
Feb 02, 2023	103.80	105.54	103.40	104.64	1,687,830	+0.97(+0.94%)
Feb 01, 2023	102.82	104.50	101.22	103.67	1,697,697	+0.66(+0.64%)
Jan 31, 2023	102.36	103.04	100.93	103.00	1,073,181	+0.93(+0.91%)
Jan 30, 2023	101.76	102.87	101.46	102.07	1,004,623	-0.26(-0.25%)
Jan 27, 2023	103.00	103.38	102.14	102.33	1,158,992	-0.89(-0.87%)
Jan 26, 2023	103.19	104.00	102.09	103.22	1,583,818	+0.32(+0.31%)
Jan 25, 2023	103.04	103.54	101.81	102.90	860,323	-1.27(-1.22%)
Jan 24, 2023	101.97	105.56	101.97	104.17	880,235	+1.15(+1.12%)
Jan 23, 2023	101.33	103.18	100.90	103.02	561,582	+1.96(+1.94%)
Jan 20, 2023	99.88	101.09	99.20	101.06	641,040	+1.76(+1.77%)
Jan 19, 2023	100.68	100.89	98.98	99.30	650,657	-1.75(-1.73%)
Jan 18, 2023	102.55	103.52	100.82	101.05	906,094	-1.38(-1.35%)
Jan 17, 2023	103.09	103.96	102.36	102.43	789,591	-0.86(-0.84%)
Jan 13, 2023	102.21	103.51	102.21	103.29	718,722	+0.51(+0.49%)
Jan 12, 2023	101.64	103.51	101.03	102.78	998,027	+1.84(+1.82%)
Jan 11, 2023	100.98	101.12	99.73	100.95	934,644	+0.50(+0.49%)
Jan 10, 2023	99.94	100.47	98.86	100.45	1,222,813	+0.33(+0.33%)
Jan 09, 2023	101.33	102.24	100.12	100.12	896,818	-0.62(-0.62%)
Jan 06, 2023	100.21	101.91	100.00	100.75	940,956	+1.65(+1.66%)
Jan 05, 2023	99.65	100.64	98.93	99.10	715,367	-1.34(-1.33%)
Jan 04, 2023	99.63	101.02	99.28	100.44	756,422	+1.46(+1.47%)
Jan 03, 2023	99.67	100.38	98.24	98.98	722,472	-0.05(-0.05%)
Dec 30, 2022	99.07	99.30	98.18	99.03	436,816	-0.56(-0.56%)
Dec 29, 2022	99.24	100.17	98.85	99.59	369,580	+1.00(+1.02%)
Dec 28, 2022	100.16	100.23	98.47	98.59	352,535	-1.47(-1.47%)
Dec 27, 2022	99.68	100.67	99.44	100.06	629,413	+0.35(+0.35%)
Dec 23, 2022	99.62	100.11	98.96	99.71	393,057	+0.39(+0.39%)
Dec 22, 2022	99.73	99.73	97.74	99.32	544,463	-1.40(-1.39%)
Dec 21, 2022	99.84	101.41	99.51	100.72	782,337	+1.63(+1.64%)
Dec 20, 2022	98.76	99.76	98.46	99.09	1,030,849	+0.41(+0.41%)
Dec 19, 2022	98.41	100.08	98.10	98.69	840,588	+0.21(+0.21%)
Dec 16, 2022	98.23	99.03	97.60	98.48	1,823,845	-0.93(-0.94%)
Dec 15, 2022	101.53	101.53	99.14	99.41	1,139,444	-3.20(-3.11%)
Dec 14, 2022	102.59	103.84	102.12	102.61	1,121,340	+0.45(+0.44%)
Dec 13, 2022	104.45	104.69	101.77	102.16	1,106,722	-0.21(-0.20%)
Dec 12, 2022	99.82	102.59	99.42	102.37	924,447	+2.76(+2.77%)
Dec 09, 2022	101.66	101.99	99.56	99.61	751,171	-1.94(-1.92%)
Dec 08, 2022	100.21	101.87	100.17	101.55	1,008,547	+1.43(+1.43%)
Dec 07, 2022	99.86	100.82	99.51	100.12	1,075,781	+0.48(+0.48%)
Dec 06, 2022	100.83	101.77	98.37	99.65	879,979	-1.30(-1.29%)
Dec 05, 2022	101.88	102.16	100.90	100.95	877,822	-1.63(-1.59%)
Dec 02, 2022	101.04	103.05	100.77	102.58	696,203	+0.34(+0.33%)

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.

Wabtec Corp (NY: WAB )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Wabtec Corp (NY: WAB )

Historical Prices

Sections

Services

Decatur Daily Democrat