Skip to main content

Wabtec Corp (NY: WAB )

178.96 +5.24 (+3.02%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 71.68 72.01 70.79 71.68 1,548,462 -0.51(-0.70%)
Nov 27, 2020 72.10 72.79 71.64 72.19 716,905 -0.26(-0.36%)
Nov 25, 2020 73.77 73.94 72.30 72.46 737,049 -2.07(-2.78%)
Nov 24, 2020 72.93 75.52 72.57 74.53 2,331,317 +2.60(+3.62%)
Nov 23, 2020 69.79 71.94 69.72 71.93 827,242 +2.51(+3.62%)
Nov 20, 2020 70.45 70.68 68.85 69.42 1,053,731 -1.34(-1.89%)
Nov 19, 2020 70.38 70.96 69.59 70.75 1,057,051 -0.27(-0.39%)
Nov 18, 2020 70.11 71.67 69.70 71.03 1,716,683 +1.21(+1.74%)
Nov 17, 2020 68.89 70.22 68.40 69.82 1,297,964 -0.18(-0.25%)
Nov 16, 2020 70.90 71.29 69.33 69.99 2,395,050 +1.94(+2.85%)
Nov 13, 2020 67.34 68.54 67.02 68.06 2,003,368 +1.62(+2.44%)
Nov 12, 2020 65.79 66.96 65.53 66.43 1,414,425 -0.06(-0.09%)
Nov 11, 2020 67.89 67.89 65.57 66.49 1,058,802 -0.88(-1.30%)
Nov 10, 2020 67.29 68.03 66.37 67.37 3,588,207 +0.39(+0.58%)
Nov 09, 2020 64.77 74.30 63.33 66.98 5,074,246 +7.30(+12.24%)
Nov 06, 2020 60.75 61.10 59.50 59.68 2,477,489 -1.24(-2.04%)
Nov 05, 2020 61.06 62.43 60.72 60.92 1,833,600 +0.67(+1.12%)
Nov 04, 2020 63.23 63.31 60.24 60.24 2,255,625 -3.82(-5.96%)
Nov 03, 2020 61.22 64.66 60.81 64.06 1,749,862 +3.85(+6.39%)
Nov 02, 2020 59.01 60.56 58.48 60.21 1,812,924 +2.32(+4.01%)
Oct 30, 2020 57.23 58.57 56.62 57.89 1,827,642 +0.54(+0.94%)
Oct 29, 2020 57.99 58.18 54.83 57.35 3,336,870 +2.52(+4.59%)
Oct 28, 2020 55.65 56.41 54.50 54.83 2,955,126 -2.38(-4.16%)
Oct 27, 2020 58.58 58.72 57.12 57.22 1,031,697 -1.62(-2.75%)
Oct 26, 2020 59.74 59.84 57.69 58.84 934,858 -1.75(-2.88%)
Oct 23, 2020 61.59 61.94 60.50 60.58 711,000 -0.35(-0.58%)
Oct 22, 2020 60.92 61.14 60.28 60.94 1,201,974 +0.31(+0.52%)
Oct 21, 2020 61.48 62.28 60.60 60.62 848,809 -1.03(-1.68%)
Oct 20, 2020 61.30 62.66 60.80 61.66 874,707 +1.03(+1.71%)
Oct 19, 2020 61.93 62.47 60.49 60.62 885,940 -1.20(-1.94%)
Oct 16, 2020 62.24 62.78 61.73 61.82 567,796 -0.18(-0.28%)
Oct 15, 2020 61.78 62.43 61.15 62.00 978,431 -0.73(-1.17%)
Oct 14, 2020 62.63 63.49 62.60 62.73 726,138 +0.27(+0.44%)
Oct 13, 2020 61.37 62.94 61.14 62.46 1,486,677 +1.00(+1.62%)
Oct 12, 2020 63.24 63.44 61.41 61.46 1,487,307 -1.51(-2.40%)
Oct 09, 2020 64.02 64.21 62.35 62.98 1,008,983 -0.32(-0.51%)
Oct 08, 2020 63.51 63.82 62.22 63.30 759,689 +0.21(+0.34%)
Oct 07, 2020 62.78 63.72 62.38 63.08 765,867 +0.87(+1.40%)
Oct 06, 2020 63.45 64.48 62.12 62.22 918,025 -0.68(-1.09%)
Oct 05, 2020 61.92 63.04 61.83 62.90 710,635 +1.67(+2.73%)
Oct 02, 2020 57.92 61.87 57.92 61.23 823,371 +1.94(+3.28%)
Oct 01, 2020 60.57 61.06 58.79 59.29 1,637,226 -1.12(-1.86%)
Sep 30, 2020 61.40 62.25 60.04 60.41 1,181,024 -0.58(-0.94%)
Sep 29, 2020 61.23 61.61 60.33 60.99 572,751 -0.48(-0.78%)
Sep 28, 2020 60.42 62.03 60.34 61.46 863,684 +2.27(+3.84%)
Sep 25, 2020 58.10 59.58 58.10 59.19 767,954 +0.25(+0.43%)
Sep 24, 2020 58.73 59.98 57.87 58.94 889,913 +0.03(+0.05%)
Sep 23, 2020 60.91 61.24 58.70 58.91 1,597,396 -1.81(-2.97%)
Sep 22, 2020 60.95 61.80 59.81 60.71 1,446,545 -0.76(-1.24%)
Sep 21, 2020 64.39 64.79 60.93 61.47 2,351,752 -4.73(-7.15%)
Sep 18, 2020 66.57 67.91 66.10 66.21 2,019,708 -0.98(-1.45%)
Sep 17, 2020 66.14 67.26 65.07 67.18 1,002,807 +0.81(+1.22%)
Sep 16, 2020 65.74 67.14 64.95 66.37 1,214,049 +1.14(+1.75%)
Sep 15, 2020 66.57 66.99 65.19 65.23 784,977 -1.15(-1.74%)
Sep 14, 2020 66.31 66.74 65.46 66.38 1,740,496 +0.49(+0.74%)
Sep 11, 2020 65.86 66.64 65.41 65.90 598,322 +0.21(+0.33%)
Sep 10, 2020 67.00 67.33 65.50 65.68 812,253 -1.08(-1.62%)
Sep 09, 2020 66.43 67.35 65.79 66.76 868,038 +0.73(+1.11%)
Sep 08, 2020 66.48 67.30 65.60 66.03 958,329 -1.37(-2.03%)
Sep 04, 2020 67.49 68.08 66.23 67.40 1,349,989 +1.05(+1.59%)
Sep 03, 2020 67.90 68.77 65.72 66.34 923,203 -1.27(-1.88%)
Sep 02, 2020 67.51 68.08 66.64 67.61 1,018,173 +0.34(+0.51%)
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.