Skip to main content

Wabtec Corp (NY: WAB )

145.68 -0.19 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.42 21.75 21.14 21.72 1,476,034 +0.08(+0.39%)
Nov 29, 2010 22.01 22.03 21.47 21.63 1,424,910 -0.53(-2.37%)
Nov 26, 2010 21.77 22.23 21.62 22.16 223,955 +0.24(+1.11%)
Nov 24, 2010 22.11 21.92 21.92 21.92 913,187 -0.01(-0.06%)
Nov 23, 2010 21.78 22.03 21.69 21.93 343,329 -0.15(-0.70%)
Nov 22, 2010 21.96 22.12 21.80 22.08 308,106 -0.02(-0.11%)
Nov 19, 2010 22.05 22.21 21.92 22.11 330,489 +0.06(+0.28%)
Nov 18, 2010 21.96 22.28 21.71 22.05 293,895 +0.33(+1.54%)
Nov 17, 2010 21.70 21.76 21.60 21.71 348,825 +0.08(+0.37%)
Nov 16, 2010 21.81 21.89 21.48 21.63 539,561 -0.33(-1.50%)
Nov 15, 2010 22.15 22.21 21.92 21.96 425,604 -0.09(-0.43%)
Nov 12, 2010 22.31 22.45 21.91 22.06 330,472 -0.43(-1.92%)
Nov 11, 2010 22.29 22.60 22.21 22.49 507,845 -0.06(-0.25%)
Nov 10, 2010 22.73 22.73 22.40 22.54 698,774 -0.14(-0.62%)
Nov 09, 2010 22.85 23.08 22.58 22.69 737,530 -0.04(-0.19%)
Nov 08, 2010 22.72 22.79 22.57 22.73 325,838 -0.04(-0.19%)
Nov 05, 2010 22.69 22.93 22.62 22.77 411,113 +0.08(+0.33%)
Nov 04, 2010 22.69 22.85 22.46 22.69 434,397 +0.32(+1.45%)
Nov 03, 2010 22.31 22.42 22.08 22.37 382,685 +0.08(+0.34%)
Nov 02, 2010 22.26 22.43 22.20 22.30 299,407 +0.25(+1.15%)
Nov 01, 2010 22.11 22.36 21.92 22.04 424,780 +0.04(+0.19%)
Oct 29, 2010 21.70 22.16 21.70 22.00 492,377 +0.22(+1.01%)
Oct 28, 2010 22.25 22.29 21.69 21.78 429,196 -0.37(-1.65%)
Oct 27, 2010 22.03 22.42 21.79 22.15 592,286 -0.35(-1.55%)
Oct 25, 2010 22.62 22.75 22.44 22.49 569,898 -0.00(-0.02%)
Oct 22, 2010 22.65 22.65 22.34 22.50 1,403,514 -0.06(-0.27%)
Oct 21, 2010 22.65 22.78 22.36 22.56 584,977 -0.04(-0.17%)
Oct 20, 2010 22.29 22.65 22.24 22.60 460,879 +0.42(+1.91%)
Oct 19, 2010 22.34 22.45 21.92 22.17 429,596 -0.46(-2.05%)
Oct 18, 2010 22.66 22.67 22.55 22.64 288,704 +0.01(+0.06%)
Oct 15, 2010 22.89 23.01 22.52 22.62 374,311 -0.10(-0.45%)
Oct 14, 2010 22.92 22.92 22.57 22.73 257,814 -0.20(-0.86%)
Oct 13, 2010 22.78 23.11 22.69 22.93 528,951 +0.31(+1.39%)
Oct 12, 2010 22.77 22.80 22.27 22.61 366,587 -0.16(-0.70%)
Oct 11, 2010 22.87 22.97 22.75 22.77 234,028 -0.06(-0.25%)
Oct 08, 2010 22.83 22.93 22.54 22.83 252,389 +0.26(+1.17%)
Oct 07, 2010 22.75 22.75 22.33 22.56 244,705 -0.08(-0.37%)
Oct 06, 2010 22.64 22.77 22.52 22.65 263,380 +0.01(+0.06%)
Oct 05, 2010 22.30 22.71 22.30 22.63 343,543 +0.56(+2.55%)
Oct 04, 2010 22.35 22.40 21.83 22.07 271,345 -0.31(-1.36%)
Oct 01, 2010 22.38 22.75 22.16 22.38 557,931 -0.07(-0.32%)
Sep 30, 2010 22.45 22.81 22.25 22.45 465,078 -0.09(-0.41%)
Sep 29, 2010 22.66 22.73 22.48 22.54 593,408 -0.20(-0.87%)
Sep 28, 2010 22.08 22.77 22.00 22.74 768,079 +0.70(+3.20%)
Sep 27, 2010 22.24 22.24 21.88 22.03 638,077 -0.21(-0.93%)
Sep 24, 2010 22.00 22.24 21.93 22.24 351,623 +0.58(+2.67%)
Sep 23, 2010 21.84 22.02 21.57 21.66 821,400 -0.34(-1.54%)
Sep 22, 2010 22.19 22.39 21.92 22.00 430,237 -0.28(-1.26%)
Sep 21, 2010 22.27 22.48 22.22 22.28 536,016 +0.02(+0.11%)
Sep 20, 2010 22.28 22.30 22.06 22.26 687,615 +0.05(+0.23%)
Sep 17, 2010 22.21 22.49 22.06 22.21 664,163 -0.03(-0.15%)
Sep 15, 2010 22.14 22.38 21.98 22.24 347,433 +0.09(+0.40%)
Sep 14, 2010 22.21 22.49 22.03 22.15 391,936 -0.16(-0.72%)
Sep 13, 2010 22.15 22.39 22.10 22.31 333,967 +0.35(+1.58%)
Sep 10, 2010 21.89 22.04 21.82 21.96 304,395 +0.20(+0.91%)
Sep 09, 2010 21.97 22.08 21.67 21.76 590,815 -0.04(-0.19%)
Sep 08, 2010 21.52 21.97 21.50 21.81 576,200 +0.28(+1.29%)
Sep 07, 2010 21.49 21.71 21.37 21.53 624,336 +0.02(+0.09%)
Sep 03, 2010 21.39 21.64 21.36 21.51 416,857 +0.38(+1.80%)
Sep 02, 2010 20.74 21.14 20.53 21.13 276 +0.39(+1.90%)
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.