Skip to main content

Wabtec Corp (NY: WAB )

177.62 +3.90 (+2.24%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 81.74 82.57 80.70 80.77 842,904 +0.18(+0.22%)
Nov 29, 2016 80.62 81.15 80.00 80.59 1,159,031 -0.39(-0.48%)
Nov 28, 2016 82.15 82.48 80.89 80.98 780,184 -1.54(-1.86%)
Nov 25, 2016 82.92 83.45 82.40 82.52 299,000 -0.44(-0.53%)
Nov 23, 2016 82.96 82.96 82.96 0 +0.10(+0.13%)
Nov 22, 2016 82.96 83.71 82.64 82.85 1,064,161 +0.22(+0.27%)
Nov 21, 2016 82.42 82.78 81.94 82.63 431,123 +0.94(+1.16%)
Nov 18, 2016 82.10 82.11 81.23 81.69 390,458 -0.54(-0.66%)
Nov 17, 2016 82.85 83.19 82.14 82.23 552,343 -0.59(-0.71%)
Nov 16, 2016 83.40 84.19 82.54 82.82 530,369 -1.20(-1.43%)
Nov 15, 2016 82.78 84.40 82.59 84.02 697,395 +0.81(+0.97%)
Nov 14, 2016 82.04 83.46 81.87 83.21 783,739 +1.74(+2.13%)
Nov 11, 2016 80.20 81.49 79.85 81.48 857,482 +0.95(+1.18%)
Nov 10, 2016 78.82 81.23 78.70 80.52 1,888,881 +2.39(+3.06%)
Nov 09, 2016 74.25 78.36 74.25 78.13 1,272,761 +3.45(+4.62%)
Nov 08, 2016 74.95 75.21 74.02 74.68 642,291 -0.67(-0.89%)
Nov 07, 2016 73.86 75.49 73.86 75.34 813,247 +2.65(+3.64%)
Nov 04, 2016 71.66 73.39 71.66 72.69 874,891 +0.84(+1.17%)
Nov 03, 2016 71.39 71.92 70.81 71.86 670,337 +0.46(+0.64%)
Nov 02, 2016 72.31 72.69 71.32 71.40 961,798 -1.23(-1.69%)
Nov 01, 2016 74.32 74.54 72.10 72.63 517,957 -1.03(-1.40%)
Oct 31, 2016 73.48 73.80 73.14 73.66 712,525 +0.47(+0.64%)
Oct 28, 2016 73.52 74.29 73.14 73.19 584,544 -0.20(-0.27%)
Oct 27, 2016 73.54 74.27 73.16 73.39 1,375,809 -0.08(-0.10%)
Oct 26, 2016 73.99 76.57 71.09 73.47 7,974,748 -1.43(-1.91%)
Oct 25, 2016 76.22 76.37 72.49 74.89 3,050,375 -3.12(-4.01%)
Oct 24, 2016 79.48 79.48 77.71 78.02 1,026,603 -0.59(-0.75%)
Oct 21, 2016 77.84 78.62 77.41 78.61 501,123 -0.02(-0.02%)
Oct 20, 2016 78.68 79.23 78.32 78.63 785,196 -0.43(-0.54%)
Oct 19, 2016 77.04 79.33 76.81 79.06 935,277 +2.07(+2.69%)
Oct 18, 2016 76.73 76.99 75.91 76.99 466,185 +1.00(+1.32%)
Oct 17, 2016 76.51 76.99 75.89 75.99 732,879 -1.02(-1.32%)
Oct 14, 2016 77.43 77.86 76.52 77.01 952,821 +0.13(+0.17%)
Oct 13, 2016 76.25 76.96 76.01 76.88 601,682 -0.25(-0.32%)
Oct 12, 2016 76.80 77.38 76.50 77.12 592,361 +0.06(+0.07%)
Oct 11, 2016 77.34 77.48 76.56 77.07 861,212 -0.30(-0.38%)
Oct 10, 2016 78.16 78.46 77.27 77.36 657,827 -0.27(-0.34%)
Oct 07, 2016 78.56 79.07 76.97 77.63 1,128,128 -0.84(-1.07%)
Oct 06, 2016 77.75 78.72 77.63 78.47 808,216 +0.74(+0.96%)
Oct 05, 2016 78.11 78.58 77.68 77.72 683,583 +0.20(+0.26%)
Oct 04, 2016 77.71 78.79 77.11 77.52 731,092 +0.20(+0.26%)
Oct 03, 2016 77.36 78.52 77.16 77.32 985,217 -0.47(-0.60%)
Sep 30, 2016 75.91 78.12 75.90 77.79 1,973,462 +2.60(+3.46%)
Sep 29, 2016 75.50 75.96 74.71 75.19 677,539 -0.77(-1.02%)
Sep 28, 2016 74.89 76.06 74.37 75.96 599,698 +1.39(+1.87%)
Sep 27, 2016 74.81 75.16 74.01 74.57 1,074,134 -0.45(-0.60%)
Sep 26, 2016 72.82 75.38 72.56 75.02 1,981,522 +1.83(+2.50%)
Sep 23, 2016 73.56 73.88 72.94 73.19 556,855 -0.57(-0.77%)
Sep 22, 2016 72.95 74.13 72.75 73.76 671,327 +1.72(+2.39%)
Sep 21, 2016 71.46 72.07 71.30 72.04 638,203 +0.81(+1.14%)
Sep 20, 2016 71.83 71.89 71.19 71.23 377,175 -0.16(-0.23%)
Sep 19, 2016 71.94 72.19 70.86 71.39 565,784 +0.02(+0.03%)
Sep 16, 2016 71.30 71.93 70.56 71.37 914,762 -0.33(-0.46%)
Sep 15, 2016 70.79 72.24 70.79 71.70 861,770 +0.78(+1.10%)
Sep 14, 2016 71.56 71.97 70.54 70.92 634,671 -0.46(-0.64%)
Sep 13, 2016 71.97 72.49 70.72 71.38 948,412 -1.51(-2.08%)
Sep 12, 2016 72.06 73.15 71.58 72.89 810,771 +0.28(+0.38%)
Sep 09, 2016 73.99 74.91 72.62 72.62 831,220 -2.01(-2.69%)
Sep 08, 2016 74.96 74.96 74.08 74.63 900,307 +0.18(+0.24%)
Sep 07, 2016 73.57 75.16 73.13 74.45 979,358 +1.11(+1.51%)
Sep 06, 2016 72.92 73.40 72.60 73.34 723,469 +0.30(+0.42%)
Sep 02, 2016 72.68 73.04 73.04 73.04 496,987 +0.83(+1.15%)
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.