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, 2012 40.53 40.53 39.60 39.88 3,979,071 -0.33(-0.83%)
Nov 29, 2012 39.67 40.27 39.60 40.22 774,798 +0.69(+1.74%)
Nov 28, 2012 39.07 39.55 38.54 39.53 763,152 +0.44(+1.12%)
Nov 27, 2012 38.65 39.38 38.65 39.09 702,081 +0.41(+1.07%)
Nov 26, 2012 38.41 38.78 38.17 38.68 548,657 +0.16(+0.42%)
Nov 23, 2012 38.08 38.52 37.96 38.52 92,872 +0.60(+1.58%)
Nov 21, 2012 38.02 38.37 37.76 37.92 368,879 -0.05(-0.14%)
Nov 20, 2012 38.02 38.17 37.82 37.97 443,088 -0.22(-0.57%)
Nov 19, 2012 38.29 38.29 37.75 38.19 408,822 +0.56(+1.48%)
Nov 16, 2012 37.57 37.81 37.23 37.63 466,240 +0.11(+0.29%)
Nov 15, 2012 37.48 37.86 37.09 37.52 595,347 -0.09(-0.24%)
Nov 14, 2012 38.18 38.31 37.55 37.61 504,907 -0.40(-1.04%)
Nov 13, 2012 38.15 38.40 37.80 38.01 291,467 -0.23(-0.59%)
Nov 12, 2012 37.88 38.27 37.73 38.23 390,945 +0.52(+1.39%)
Nov 09, 2012 37.67 38.32 37.67 37.71 705,284 -0.12(-0.31%)
Nov 08, 2012 38.01 38.15 37.60 37.83 508,957 -0.24(-0.62%)
Nov 07, 2012 38.25 38.54 37.76 38.06 378,821 -0.71(-1.83%)
Nov 06, 2012 38.76 38.86 38.61 38.78 546,080 +0.03(+0.07%)
Nov 05, 2012 38.51 38.77 38.19 38.75 1,333,476 +0.29(+0.75%)
Nov 02, 2012 39.38 39.50 38.42 38.46 514,791 -0.72(-1.83%)
Nov 01, 2012 38.54 39.57 38.38 39.18 1,013,516 +0.60(+1.55%)
Oct 31, 2012 38.55 39.09 38.39 38.58 640,673 +0.02(+0.06%)
Oct 26, 2012 38.62 38.55 38.55 38.55 853,874 -0.02(-0.06%)
Oct 25, 2012 38.63 38.83 38.21 38.58 563,083 -0.06(-0.16%)
Oct 24, 2012 39.51 39.73 38.50 38.64 451,574 -0.57(-1.45%)
Oct 23, 2012 39.10 39.38 38.17 39.21 1,049,564 +0.12(+0.30%)
Oct 19, 2012 39.51 39.61 38.86 39.09 415,148 -0.68(-1.71%)
Oct 18, 2012 39.54 39.77 39.31 39.77 539,046 +0.25(+0.64%)
Oct 17, 2012 39.67 39.72 39.35 39.51 505,299 -0.09(-0.24%)
Oct 16, 2012 39.45 39.73 39.45 39.61 280,812 +0.38(+0.96%)
Oct 15, 2012 39.26 39.48 38.86 39.23 520,065 -0.15(-0.37%)
Oct 12, 2012 39.29 39.58 38.99 39.38 312,082 +0.17(+0.44%)
Oct 11, 2012 39.16 39.49 39.10 39.20 358,304 +0.16(+0.40%)
Oct 10, 2012 39.43 39.50 38.94 39.05 294,554 -0.38(-0.96%)
Oct 09, 2012 39.90 40.01 39.40 39.43 270,804 -0.48(-1.20%)
Oct 08, 2012 39.75 40.26 39.48 39.91 882,131 +0.02(+0.06%)
Oct 05, 2012 40.13 40.62 39.76 39.88 615,887 -0.11(-0.28%)
Oct 04, 2012 39.41 40.02 39.30 40.00 792,090 +0.80(+2.04%)
Oct 03, 2012 38.36 39.59 38.36 39.19 1,330,022 +0.86(+2.25%)
Oct 02, 2012 37.40 38.35 37.40 38.33 849,539 +1.11(+2.97%)
Oct 01, 2012 37.95 38.13 36.97 37.23 859,241 -0.59(-1.57%)
Sep 28, 2012 37.38 37.89 36.86 37.82 577,375 +0.33(+0.87%)
Sep 27, 2012 37.11 37.63 36.91 37.49 359,794 +0.48(+1.30%)
Sep 26, 2012 37.15 37.26 36.42 37.01 522,557 -0.12(-0.32%)
Sep 25, 2012 38.56 38.56 37.12 37.13 527,249 -1.34(-3.49%)
Sep 24, 2012 37.50 38.58 37.40 38.47 657,321 +0.82(+2.18%)
Sep 21, 2012 38.26 38.26 37.63 37.65 621,139 -0.27(-0.71%)
Sep 20, 2012 38.16 38.28 37.60 37.92 458,245 -0.60(-1.55%)
Sep 19, 2012 38.13 38.68 37.82 38.52 285,158 +0.40(+1.05%)
Sep 18, 2012 38.29 38.29 37.67 38.12 416,999 -0.22(-0.58%)
Sep 17, 2012 38.93 38.93 38.34 38.34 263,289 -0.64(-1.63%)
Sep 14, 2012 38.81 39.18 38.74 38.98 424,077 +0.32(+0.84%)
Sep 13, 2012 38.98 38.98 37.97 38.65 586,956 -0.39(-0.99%)
Sep 12, 2012 38.42 39.09 38.42 39.04 369,399 +0.72(+1.88%)
Sep 11, 2012 38.39 38.61 38.29 38.32 581,205 -0.07(-0.18%)
Sep 10, 2012 38.54 38.76 38.21 38.39 333,106 -0.15(-0.38%)
Sep 07, 2012 37.98 38.68 37.98 38.53 567,773 +0.72(+1.91%)
Sep 06, 2012 37.12 37.98 37.12 37.81 583,269 +0.75(+2.02%)
Sep 05, 2012 37.33 37.74 36.91 37.07 753,228 +0.13(+0.36%)
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.