Skip to main content

Wabtec Corp (NY: WAB )

100.88 +0.90 (+0.90%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 100.01 101.12 100.01 100.88 191,228 +0.90(+0.90%)
Nov 23, 2022 100.54 101.03 99.50 99.98 460,235 -0.35(-0.35%)
Nov 22, 2022 100.22 100.64 99.04 100.33 551,149 +0.66(+0.66%)
Nov 21, 2022 98.79 100.41 98.29 99.67 510,167 +0.51(+0.51%)
Nov 18, 2022 99.88 99.99 98.41 99.16 709,763 +0.53(+0.54%)
Nov 17, 2022 97.71 98.67 97.16 98.63 517,401 -0.55(-0.55%)
Nov 16, 2022 99.76 99.76 98.48 99.18 497,539 -0.21(-0.21%)
Nov 15, 2022 100.39 100.53 98.43 99.39 825,308 -0.29(-0.29%)
Nov 14, 2022 100.72 102.11 99.63 99.68 933,552 -1.39(-1.38%)
Nov 11, 2022 100.47 101.71 99.09 101.07 2,006,004 +0.87(+0.87%)
Nov 10, 2022 99.37 100.62 97.60 100.20 1,678,656 +4.01(+4.17%)
Nov 09, 2022 96.93 97.75 96.11 96.19 1,052,977 -1.56(-1.59%)
Nov 08, 2022 96.54 98.68 96.36 97.74 1,554,390 +1.62(+1.68%)
Nov 07, 2022 95.49 96.27 94.68 96.13 670,332 +0.97(+1.02%)
Nov 04, 2022 93.71 95.43 92.61 95.16 1,266,391 +2.67(+2.89%)
Nov 03, 2022 88.94 93.40 88.64 92.49 1,248,780 +2.31(+2.56%)
Nov 02, 2022 92.80 90.02 90.17 916,734 -3.30(-3.53%)
Nov 01, 2022 92.97 93.71 91.23 93.47 903,908 +0.48(+0.51%)
Oct 31, 2022 92.65 93.32 92.03 93.00 1,291,016 -0.28(-0.30%)
Oct 28, 2022 91.24 93.36 90.32 93.27 1,220,179 +2.27(+2.50%)
Oct 27, 2022 91.68 92.89 90.96 91.00 924,204 +0.52(+0.57%)
Oct 26, 2022 90.57 91.24 89.47 90.48 791,682 +0.78(+0.87%)
Oct 25, 2022 87.92 90.17 87.92 89.71 846,593 +1.64(+1.87%)
Oct 24, 2022 86.85 88.46 86.47 88.06 1,005,575 +1.75(+2.03%)
Oct 21, 2022 84.21 86.36 83.67 86.31 1,026,668 +2.58(+3.08%)
Oct 20, 2022 86.89 86.97 83.50 83.72 834,760 -3.11(-3.58%)
Oct 19, 2022 86.64 87.44 86.17 86.83 824,798 -0.22(-0.25%)
Oct 18, 2022 87.86 88.46 85.94 87.05 806,089 +1.52(+1.77%)
Oct 17, 2022 85.55 85.92 84.79 85.54 887,024 +1.70(+2.03%)
Oct 14, 2022 85.72 86.08 83.47 83.83 697,136 -1.51(-1.76%)
Oct 13, 2022 82.64 86.75 81.75 85.34 916,156 +1.19(+1.41%)
Oct 12, 2022 85.88 86.04 84.12 84.15 550,032 -1.41(-1.64%)
Oct 11, 2022 85.40 87.33 84.80 85.56 781,870 -0.11(-0.13%)
Oct 10, 2022 86.54 86.61 84.43 85.67 686,712 -0.11(-0.13%)
Oct 07, 2022 85.83 86.38 85.08 85.78 563,887 -1.36(-1.56%)
Oct 06, 2022 87.32 88.28 86.90 87.13 440,478 -0.67(-0.76%)
Oct 05, 2022 86.58 88.70 86.20 87.80 738,493 -0.04(-0.05%)
Oct 04, 2022 86.13 87.92 85.89 87.84 954,766 +3.58(+4.25%)
Oct 03, 2022 82.43 85.32 81.73 84.26 1,134,980 +3.16(+3.90%)
Sep 30, 2022 81.71 82.77 80.42 81.10 1,164,208 -0.37(-0.45%)
Sep 29, 2022 81.97 81.97 79.84 81.47 611,406 -1.36(-1.64%)
Sep 28, 2022 81.05 83.36 80.35 82.83 1,057,390 +2.32(+2.89%)
Sep 27, 2022 81.93 81.97 79.09 80.50 769,432 -0.46(-0.57%)
Sep 26, 2022 82.29 82.81 80.88 80.96 1,235,004 -1.52(-1.84%)
Sep 23, 2022 82.82 83.70 81.48 82.48 981,277 -1.71(-2.04%)
Sep 22, 2022 86.66 86.72 84.11 84.19 844,747 -2.18(-2.53%)
Sep 21, 2022 87.64 89.00 86.37 86.38 1,067,928 -0.28(-0.32%)
Sep 20, 2022 87.87 88.25 85.82 86.66 948,960 -1.83(-2.07%)
Sep 19, 2022 84.92 88.54 84.92 88.49 1,225,260 +2.80(+3.27%)
Sep 16, 2022 86.46 86.66 85.00 85.69 1,734,271 -1.89(-2.16%)
Sep 15, 2022 88.78 90.16 87.23 87.58 722,816 -1.42(-1.59%)
Sep 14, 2022 89.90 90.18 88.12 89.00 860,956 -0.77(-0.86%)
Sep 13, 2022 91.02 91.75 89.36 89.77 752,175 -3.74(-4.00%)
Sep 12, 2022 91.72 93.81 91.71 93.50 827,917 +2.55(+2.81%)
Sep 09, 2022 90.63 91.16 90.48 90.95 393,066 +1.44(+1.60%)
Sep 08, 2022 88.25 89.72 87.48 89.52 480,539 +0.89(+1.00%)
Sep 07, 2022 86.65 88.93 86.58 88.63 522,529 +1.58(+1.81%)
Sep 06, 2022 86.69 87.15 85.74 87.05 638,502 +0.93(+1.08%)
Sep 02, 2022 87.82 88.65 85.71 86.13 528,344 -0.49(-0.56%)
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.