Skip to main content

Wabtec Corp (NY: WAB )

173.72 -0.41 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 81.74 82.58 80.70 80.78 842,820 +0.18(+0.22%)
Nov 29, 2016 80.63 81.16 80.01 80.60 1,158,915 -0.39(-0.48%)
Nov 28, 2016 82.16 82.49 80.89 80.99 780,106 -1.54(-1.86%)
Nov 25, 2016 82.93 83.46 82.41 82.53 298,970 -0.44(-0.53%)
Nov 23, 2016 82.96 82.96 82.96 0 +0.10(+0.13%)
Nov 22, 2016 82.96 83.72 82.65 82.86 1,064,055 +0.22(+0.27%)
Nov 21, 2016 82.43 82.79 81.95 82.64 431,080 +0.94(+1.16%)
Nov 18, 2016 82.11 82.12 81.24 81.70 390,419 -0.54(-0.66%)
Nov 17, 2016 82.86 83.19 82.14 82.24 552,288 -0.59(-0.71%)
Nov 16, 2016 83.41 84.20 82.54 82.83 530,315 -1.20(-1.43%)
Nov 15, 2016 82.78 84.41 82.60 84.03 697,325 +0.81(+0.97%)
Nov 14, 2016 82.05 83.47 81.88 83.22 783,661 +1.74(+2.13%)
Nov 11, 2016 80.21 81.50 79.85 81.49 857,397 +0.95(+1.18%)
Nov 10, 2016 78.82 81.24 78.70 80.53 1,888,692 +2.39(+3.06%)
Nov 09, 2016 74.25 78.37 74.25 78.14 1,272,634 +3.45(+4.62%)
Nov 08, 2016 74.96 75.22 74.03 74.68 642,227 -0.67(-0.89%)
Nov 07, 2016 73.86 75.49 73.86 75.35 813,165 +2.65(+3.64%)
Nov 04, 2016 71.66 73.40 71.66 72.70 874,803 +0.84(+1.17%)
Nov 03, 2016 71.40 71.93 70.81 71.86 670,270 +0.46(+0.64%)
Nov 02, 2016 72.32 72.70 71.33 71.41 961,702 -1.23(-1.69%)
Nov 01, 2016 74.33 74.55 72.11 72.63 517,905 -1.03(-1.40%)
Oct 31, 2016 73.48 73.81 73.15 73.66 712,453 +0.47(+0.64%)
Oct 28, 2016 73.53 74.30 73.15 73.20 584,486 -0.20(-0.27%)
Oct 27, 2016 73.55 74.27 73.17 73.40 1,375,671 -0.08(-0.10%)
Oct 26, 2016 74.00 76.57 71.10 73.47 7,973,950 -1.43(-1.91%)
Oct 25, 2016 76.23 76.38 72.49 74.90 3,050,069 -3.13(-4.01%)
Oct 24, 2016 79.49 79.49 77.71 78.03 1,026,500 -0.59(-0.75%)
Oct 21, 2016 77.85 78.63 77.42 78.62 501,073 -0.02(-0.02%)
Oct 20, 2016 78.69 79.24 78.33 78.64 785,117 -0.43(-0.54%)
Oct 19, 2016 77.05 79.33 76.82 79.07 935,183 +2.07(+2.69%)
Oct 18, 2016 76.74 77.00 75.92 77.00 466,138 +1.00(+1.32%)
Oct 17, 2016 76.52 77.00 75.89 76.00 732,805 -1.02(-1.32%)
Oct 14, 2016 77.44 77.87 76.53 77.02 952,725 +0.13(+0.17%)
Oct 13, 2016 76.26 76.97 76.02 76.88 601,622 -0.25(-0.32%)
Oct 12, 2016 76.81 77.39 76.51 77.13 592,302 +0.06(+0.07%)
Oct 11, 2016 77.35 77.48 76.57 77.08 861,126 -0.30(-0.38%)
Oct 10, 2016 78.17 78.47 77.28 77.37 657,761 -0.27(-0.34%)
Oct 07, 2016 78.57 79.08 76.98 77.64 1,128,015 -0.84(-1.07%)
Oct 06, 2016 77.76 78.73 77.64 78.48 808,135 +0.74(+0.96%)
Oct 05, 2016 78.11 78.59 77.68 77.73 683,514 +0.20(+0.26%)
Oct 04, 2016 77.71 78.80 77.11 77.53 731,019 +0.20(+0.26%)
Oct 03, 2016 77.37 78.52 77.17 77.33 985,118 -0.47(-0.60%)
Sep 30, 2016 75.92 78.13 75.91 77.80 1,973,264 +2.60(+3.46%)
Sep 29, 2016 75.50 75.97 74.72 75.20 677,471 -0.77(-1.02%)
Sep 28, 2016 74.89 76.06 74.38 75.97 599,638 +1.39(+1.87%)
Sep 27, 2016 74.82 75.17 74.02 74.58 1,074,026 -0.45(-0.60%)
Sep 26, 2016 72.83 75.39 72.57 75.03 1,981,324 +1.83(+2.50%)
Sep 23, 2016 73.57 73.88 72.95 73.20 556,799 -0.57(-0.77%)
Sep 22, 2016 72.96 74.14 72.76 73.77 671,259 +1.72(+2.39%)
Sep 21, 2016 71.46 72.08 71.31 72.04 638,139 +0.81(+1.14%)
Sep 20, 2016 71.83 71.90 71.20 71.23 377,138 -0.16(-0.23%)
Sep 19, 2016 71.95 72.20 70.86 71.40 565,727 +0.02(+0.03%)
Sep 16, 2016 71.31 71.94 70.57 71.38 914,671 -0.33(-0.47%)
Sep 15, 2016 70.80 72.24 70.80 71.71 861,684 +0.78(+1.10%)
Sep 14, 2016 71.57 71.98 70.55 70.93 634,608 -0.46(-0.64%)
Sep 13, 2016 71.98 72.50 70.73 71.39 948,317 -1.52(-2.08%)
Sep 12, 2016 72.06 73.16 71.59 72.90 810,689 +0.28(+0.38%)
Sep 09, 2016 74.00 74.92 72.63 72.63 831,137 -2.01(-2.69%)
Sep 08, 2016 74.97 74.97 74.08 74.64 900,217 +0.18(+0.24%)
Sep 07, 2016 73.58 75.17 73.14 74.45 979,260 +1.11(+1.51%)
Sep 06, 2016 72.93 73.41 72.61 73.35 723,396 +0.30(+0.42%)
Sep 02, 2016 72.69 73.04 73.04 73.04 496,937 +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.