Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wabtec Corp (NY: WAB )

170.05 -0.60 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 5.932 5.937 5.777 5.871 345,835 -0.06(-1.03%)
Jul 30, 2002 5.960 5.960 5.641 5.932 443,640 -0.03(-0.47%)
Jul 29, 2002 5.538 6.195 5.538 5.960 391,435 -0.02(-0.39%)
Jul 26, 2002 6.082 6.152 5.913 5.984 280,418 -0.10(-1.62%)
Jul 25, 2002 6.035 6.181 5.904 6.082 219,689 +0.05(+0.78%)
Jul 24, 2002 5.688 6.087 5.632 6.035 287,663 +0.30(+5.24%)
Jul 23, 2002 5.843 5.843 5.617 5.735 378,010 -0.11(-1.93%)
Jul 22, 2002 5.749 5.932 5.730 5.847 266,141 +0.08(+1.30%)
Jul 19, 2002 5.960 5.965 5.632 5.772 234,392 -0.56(-8.89%)
Jul 17, 2002 5.984 6.336 5.725 6.336 469,637 +0.33(+5.47%)
Jul 12, 2002 6.331 6.331 5.923 6.007 102,493 -0.32(-5.11%)
Jul 11, 2002 6.246 6.331 6.106 6.331 173,024 +0.04(+0.60%)
Jul 10, 2002 6.242 6.331 6.204 6.293 63,925 +0.01(+0.22%)
Jul 09, 2002 6.124 6.326 6.101 6.279 193,054 +0.15(+2.53%)
Jul 08, 2002 6.279 6.331 6.124 6.124 83,102 -0.15(-2.47%)
Jul 05, 2002 6.256 6.486 6.242 6.279 47,091 +0.06(+0.90%)
Jul 04, 2002 6.354 6.373 6.218 6.223 3,004,484 +0.00(+0.00%)
Jul 03, 2002 6.354 6.373 6.218 6.223 247,816 -0.08(-1.34%)
Jul 02, 2002 6.228 6.326 6.148 6.307 108,246 +0.08(+1.20%)
Jul 01, 2002 6.641 6.641 6.171 6.232 272,960 -0.46(-6.81%)
Jun 28, 2002 6.716 7.039 6.242 6.688 1,053,913 -0.08(-1.11%)
Jun 27, 2002 6.157 6.983 6.054 6.763 371,405 +0.61(+9.92%)
Jun 26, 2002 6.101 6.195 6.007 6.152 376,732 +0.05(+0.85%)
Jun 25, 2002 6.054 6.185 6.054 6.101 594,930 +0.00(+0.00%)
Jun 21, 2002 6.077 6.087 6.030 6.101 238,014 +0.02(+0.39%)
Jun 20, 2002 6.082 6.101 5.866 6.077 136,160 -0.02(-0.38%)
Jun 19, 2002 6.087 6.101 5.899 6.101 271,042 +0.02(+0.31%)
Jun 18, 2002 6.171 6.171 6.077 6.082 211,592 -0.08(-1.37%)
Jun 17, 2002 5.998 6.171 5.946 6.167 362,455 +0.18(+2.98%)
Jun 14, 2002 5.984 6.106 5.932 5.988 25,591,384 -0.13(-2.07%)
Jun 12, 2002 6.143 6.148 6.059 6.115 310,676 -0.03(-0.46%)
Jun 11, 2002 6.148 6.176 6.101 6.143 225,229 -0.05(-0.83%)
Jun 10, 2002 6.157 6.331 6.138 6.195 152,568 +0.02(+0.38%)
Jun 07, 2002 6.101 6.171 6.082 6.171 77,136 +0.02(+0.38%)
Jun 06, 2002 6.265 6.265 6.077 6.148 149,371 -0.16(-2.60%)
Jun 05, 2002 6.303 6.350 6.223 6.312 73,727 -0.12(-1.82%)
May 31, 2002 6.636 6.960 6.336 6.429 218,411 -0.27(-3.99%)
May 28, 2002 6.711 6.805 6.476 6.697 108,672 -0.03(-0.42%)
May 27, 2002 6.781 6.824 6.688 6.725 70,530 +0.00(+0.00%)
May 24, 2002 6.781 6.824 6.688 6.725 70,530 -0.08(-1.17%)
May 23, 2002 6.500 6.805 6.500 6.805 115,704 +0.31(+4.69%)
May 22, 2002 6.533 6.542 6.500 6.500 37,076 -0.05(-0.72%)
May 21, 2002 6.523 6.551 6.453 6.547 92,691 -0.02(-0.36%)
May 20, 2002 6.622 6.641 6.500 6.570 100,788 -0.07(-1.06%)
May 17, 2002 6.711 6.711 6.547 6.641 191,136 -0.04(-0.63%)
May 16, 2002 6.688 6.706 6.523 6.683 137,226 +0.00(+0.00%)
May 15, 2002 6.664 6.716 6.523 6.683 347,539 +0.03(+0.42%)
May 14, 2002 6.650 6.734 6.598 6.655 516,302 +0.00(+0.07%)
May 13, 2002 6.650 6.659 6.636 6.650 127,424 +0.04(+0.64%)
May 10, 2002 6.828 6.828 6.598 6.608 271,895 -0.28(-4.09%)
May 09, 2002 6.993 6.993 6.852 6.889 214,788 -0.10(-1.48%)
May 08, 2002 7.039 7.039 6.899 6.993 259,110 -0.05(-0.67%)
May 07, 2002 7.039 7.133 6.875 7.039 123,375 +0.03(+0.47%)
May 06, 2002 7.157 7.157 6.993 7.007 94,396 -0.15(-2.10%)
May 03, 2002 7.082 7.157 7.016 7.157 69,465 +0.12(+1.73%)
May 02, 2002 6.927 7.039 6.814 7.035 92,478 +0.09(+1.35%)
May 01, 2002 7.058 7.133 6.711 6.941 182,826 -0.23(-3.27%)
Apr 30, 2002 6.927 7.176 6.781 7.176 120,392 +0.20(+2.89%)
Apr 29, 2002 7.049 7.049 6.767 6.974 150,437 -0.09(-1.26%)
Apr 26, 2002 6.969 7.091 6.880 7.063 32,175 +0.05(+0.67%)
Apr 25, 2002 6.734 7.039 6.711 7.016 224,590 +0.00(+0.00%)
Apr 24, 2002 7.039 7.274 6.993 7.016 108,885 +0.02(+0.34%)
Apr 23, 2002 6.978 7.110 6.936 6.993 117,409 +0.01(+0.20%)
Apr 22, 2002 7.180 7.204 6.917 6.978 97,805 -0.15(-2.17%)
Apr 19, 2002 7.133 7.157 7.110 7.133 60,089 +0.00(+0.00%)
Apr 18, 2002 7.274 7.274 6.993 7.133 132,964 -0.14(-1.94%)
Apr 17, 2002 7.269 7.274 7.143 7.274 286,597 -0.11(-1.52%)
Apr 16, 2002 7.180 7.387 7.152 7.387 860,006 +0.23(+3.21%)
Apr 15, 2002 7.345 7.345 7.039 7.157 272,747 -0.19(-2.56%)
Apr 12, 2002 7.298 7.457 7.274 7.345 322,396 +0.05(+0.64%)
Apr 11, 2002 7.039 7.504 7.039 7.298 418,710 +0.02(+0.32%)
Apr 10, 2002 7.016 7.274 6.993 7.274 457,278 +0.23(+3.33%)
Apr 09, 2002 7.063 7.105 7.011 7.039 131,898 -0.07(-0.99%)
Apr 08, 2002 6.964 7.110 6.946 7.110 128,063 +0.15(+2.09%)
Apr 05, 2002 6.927 7.100 6.899 6.964 220,968 +0.04(+0.61%)
Apr 04, 2002 6.828 6.978 6.763 6.922 137,652 +0.05(+0.68%)
Apr 03, 2002 6.983 6.988 6.805 6.875 67,121 -0.11(-1.55%)
Apr 02, 2002 6.993 7.058 6.936 6.983 314,298 +0.04(+0.54%)
Apr 01, 2002 7.016 7.110 6.899 6.946 407,842 -0.09(-1.27%)
Mar 29, 2002 7.035 7.039 6.875 7.035 163,861 +0.00(+0.00%)
Mar 28, 2002 7.035 7.039 6.875 7.035 163,861 +0.02(+0.33%)
Mar 27, 2002 7.011 7.133 6.936 7.011 654,380 +0.02(+0.34%)
Mar 26, 2002 6.716 6.993 6.716 6.988 520,137 +0.39(+5.98%)
Mar 25, 2002 6.993 6.993 6.594 6.594 205,839 -0.35(-5.00%)
Mar 22, 2002 6.946 7.016 6.875 6.941 37,502 -0.02(-0.34%)
Mar 21, 2002 6.993 7.021 6.922 6.964 97,592 -0.03(-0.47%)
Mar 20, 2002 7.030 7.058 6.993 6.997 173,237 -0.03(-0.47%)
Mar 19, 2002 7.035 7.072 7.016 7.030 352,440 +0.04(+0.60%)
Mar 18, 2002 6.899 7.063 6.894 6.988 222,672 +0.04(+0.61%)
Mar 15, 2002 6.852 7.063 6.852 6.946 518,007 -0.11(-1.60%)
Mar 14, 2002 6.946 7.063 6.946 7.058 683,573 +0.07(+0.94%)
Mar 13, 2002 6.946 7.110 6.758 6.993 125,080 +0.09(+1.36%)
Mar 12, 2002 6.805 7.039 6.805 6.899 128,276 -0.15(-2.07%)
Mar 11, 2002 7.002 7.157 6.978 7.044 101,001 +0.05(+0.67%)
Mar 08, 2002 7.133 7.223 6.946 6.997 245,046 -0.16(-2.23%)
Mar 07, 2002 6.922 7.265 6.852 7.157 2,855,325 +0.13(+1.80%)
Mar 06, 2002 6.997 7.030 6.819 7.030 301,087 +0.03(+0.47%)
Mar 05, 2002 6.852 7.035 6.767 6.997 471,128 +0.13(+1.91%)
Mar 04, 2002 6.758 6.922 6.758 6.866 267,207 +0.11(+1.60%)
Mar 01, 2002 6.631 6.758 6.617 6.758 359,259 +0.15(+2.20%)
Feb 28, 2002 6.608 6.800 6.476 6.612 524,186 +0.03(+0.43%)
Feb 27, 2002 6.406 6.598 6.359 6.584 512,680 +0.23(+3.62%)
Feb 26, 2002 6.382 6.472 6.336 6.354 60,302 +0.01(+0.22%)
Feb 25, 2002 6.364 6.476 6.218 6.340 75,218 -0.02(-0.37%)
Feb 22, 2002 6.289 6.458 6.242 6.364 9,737,937 +0.05(+0.74%)
Feb 21, 2002 6.664 6.805 6.312 6.317 303,431 -0.40(-6.01%)
Feb 20, 2002 6.270 6.899 6.223 6.720 453,868 +0.50(+7.99%)
Feb 19, 2002 6.307 6.307 6.190 6.223 59,876 -0.08(-1.34%)
Feb 18, 2002 6.101 6.336 6.082 6.307 93,543 +0.00(+0.00%)
Feb 15, 2002 6.101 6.336 6.082 6.307 8,288,966 +0.18(+2.99%)
Feb 14, 2002 5.993 6.148 5.993 6.124 130,833 -0.09(-1.51%)
Feb 13, 2002 6.091 6.218 6.045 6.218 24,078 +0.11(+1.84%)
Feb 12, 2002 6.148 6.242 6.096 6.106 33,028 -0.08(-1.36%)
Feb 11, 2002 6.148 6.242 6.049 6.190 54,762 +0.06(+0.92%)
Feb 08, 2002 5.913 6.134 5.913 6.134 43,042 +0.22(+3.73%)
Feb 07, 2002 6.007 6.007 5.908 5.913 540,380 -0.08(-1.33%)
Feb 06, 2002 6.195 6.195 5.993 5.993 116,343 -0.17(-2.74%)
Feb 05, 2002 6.265 6.303 6.157 6.162 112,295 -0.13(-2.09%)
Feb 04, 2002 6.336 6.392 6.293 6.293 274,878 -0.06(-0.96%)
Feb 01, 2002 6.500 6.500 6.354 6.354 134,029 -0.10(-1.53%)
Jan 31, 2002 6.148 6.453 6.124 6.453 198,168 +0.26(+4.17%)
Jan 30, 2002 5.988 6.195 5.937 6.195 65,842 +0.16(+2.72%)
Jan 29, 2002 6.054 6.101 5.965 6.030 106,328 -0.07(-1.15%)
Jan 28, 2002 6.148 6.185 6.073 6.101 166,418 +0.00(+0.00%)
Jan 25, 2002 6.101 6.171 6.063 6.101 192,840 -0.03(-0.54%)
Jan 24, 2002 6.148 6.181 6.096 6.134 100,149 -0.01(-0.23%)
Jan 23, 2002 6.134 6.148 6.077 6.148 172,598 +0.00(+0.00%)
Jan 22, 2002 6.110 6.237 6.096 6.148 148,945 +0.04(+0.69%)
Jan 21, 2002 6.110 6.195 6.077 6.106 82,889 +0.00(+0.00%)
Jan 18, 2002 6.110 6.195 6.077 6.106 82,889 -0.00(-0.08%)
Jan 17, 2002 6.012 6.124 6.012 6.110 368,848 +0.10(+1.72%)
Jan 16, 2002 6.124 6.124 5.998 6.007 264,863 -0.09(-1.54%)
Jan 15, 2002 5.988 6.101 5.988 6.101 375,880 +0.11(+1.88%)
Jan 14, 2002 5.754 6.195 5.754 5.988 617,943 +0.23(+4.08%)
Jan 11, 2002 5.796 5.866 5.754 5.754 246,111 +0.00(+0.00%)
Jan 10, 2002 5.913 5.913 5.749 5.754 221,394 -0.02(-0.33%)
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.