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

Wabtec Corp (NY: WAB )

169.70 +0.42 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2005 8.607 8.898 8.555 8.738 292,027 +0.18(+2.08%)
Jan 28, 2005 8.537 8.579 8.471 8.560 350,688 +0.02(+0.27%)
Jan 27, 2005 8.555 8.593 8.462 8.537 293,947 -0.06(-0.65%)
Jan 26, 2005 8.555 8.616 8.438 8.593 289,467 +0.13(+1.55%)
Jan 25, 2005 8.626 8.757 8.443 8.462 475,904 -0.08(-0.99%)
Jan 24, 2005 8.907 8.930 8.546 8.546 645,276 -0.33(-3.70%)
Jan 21, 2005 8.771 8.982 8.771 8.874 449,240 +0.11(+1.23%)
Jan 20, 2005 8.813 8.907 8.757 8.766 333,623 -0.13(-1.42%)
Jan 19, 2005 9.160 9.212 8.855 8.893 279,868 -0.27(-2.92%)
Jan 18, 2005 8.907 9.235 8.851 9.160 505,768 +0.25(+2.84%)
Jan 14, 2005 8.766 8.968 8.720 8.907 325,731 +0.07(+0.80%)
Jan 13, 2005 8.884 8.907 8.766 8.837 435,161 -0.09(-1.00%)
Jan 12, 2005 8.977 8.977 8.673 8.926 327,010 -0.03(-0.31%)
Jan 11, 2005 9.127 9.132 8.813 8.954 351,115 -0.23(-2.45%)
Jan 10, 2005 9.155 9.306 9.057 9.179 564,856 +0.12(+1.29%)
Jan 07, 2005 9.282 9.352 9.062 9.062 462,252 -0.25(-2.72%)
Jan 06, 2005 9.254 9.512 9.254 9.315 371,806 +0.06(+0.66%)
Jan 05, 2005 9.423 9.709 9.254 9.254 639,303 -0.22(-2.28%)
Jan 04, 2005 9.774 9.826 9.451 9.470 488,063 -0.30(-3.12%)
Jan 03, 2005 9.962 10.09 9.732 9.774 782,437 -0.22(-2.20%)
Dec 31, 2004 10.08 10.08 9.938 9.995 207,128 -0.08(-0.84%)
Dec 30, 2004 9.976 10.13 9.976 10.08 638,876 +0.08(+0.75%)
Dec 29, 2004 9.915 10.02 9.859 10.00 467,158 +0.06(+0.57%)
Dec 28, 2004 9.741 9.962 9.606 9.948 562,296 +0.21(+2.17%)
Dec 27, 2004 9.727 9.784 9.582 9.737 186,223 +0.02(+0.24%)
Dec 23, 2004 9.774 9.831 9.704 9.713 186,650 -0.06(-0.62%)
Dec 22, 2004 9.845 9.868 9.610 9.774 327,010 -0.05(-0.48%)
Dec 21, 2004 9.559 9.821 9.540 9.821 732,521 +0.32(+3.35%)
Dec 20, 2004 9.446 9.502 9.357 9.502 514,727 +0.05(+0.55%)
Dec 17, 2004 9.254 9.545 9.231 9.451 773,904 +0.20(+2.13%)
Dec 16, 2004 9.376 9.399 9.254 9.254 313,572 -0.12(-1.30%)
Dec 15, 2004 9.352 9.456 9.282 9.376 430,255 +0.02(+0.20%)
Dec 14, 2004 9.071 9.437 8.963 9.357 1,071,691 +0.31(+3.42%)
Dec 13, 2004 8.954 9.066 8.912 9.048 810,807 +0.07(+0.78%)
Dec 10, 2004 9.080 9.109 8.898 8.977 448,173 -0.13(-1.44%)
Dec 09, 2004 9.048 9.141 8.884 9.109 494,249 +0.00(+0.00%)
Dec 08, 2004 9.113 9.188 9.001 9.109 326,584 -0.03(-0.36%)
Dec 07, 2004 9.245 9.338 9.052 9.141 411,696 -0.10(-1.12%)
Dec 06, 2004 9.362 9.362 9.212 9.245 464,812 -0.12(-1.25%)
Dec 03, 2004 9.634 9.634 9.348 9.362 360,501 -0.30(-3.15%)
Dec 02, 2004 9.516 9.676 9.446 9.666 605,172 +0.14(+1.43%)
Dec 01, 2004 9.540 9.826 9.287 9.531 1,082,143 -0.11(-1.17%)
Nov 30, 2004 9.985 10.02 9.643 9.643 1,317,429 -0.34(-3.43%)
Nov 29, 2004 10.18 10.20 9.967 9.985 529,232 -0.23(-2.25%)
Nov 26, 2004 10.15 10.28 10.15 10.21 91,298 +0.09(+0.88%)
Nov 24, 2004 10.10 10.20 9.985 10.13 417,242 +0.04(+0.42%)
Nov 23, 2004 10.19 10.22 9.915 10.08 1,014,736 -0.11(-1.10%)
Nov 22, 2004 9.985 10.20 9.948 10.20 1,123,526 +0.23(+2.35%)
Nov 19, 2004 10.13 10.13 9.934 9.962 772,838 -0.21(-2.07%)
Nov 18, 2004 10.45 10.50 10.13 10.17 676,633 -0.32(-3.04%)
Nov 17, 2004 10.43 10.64 10.32 10.49 616,905 +0.12(+1.13%)
Nov 16, 2004 10.44 10.46 10.32 10.37 540,325 -0.07(-0.63%)
Nov 15, 2004 10.31 10.44 10.29 10.44 570,402 +0.17(+1.64%)
Nov 12, 2004 10.22 10.29 10.19 10.27 535,632 +0.05(+0.46%)
Nov 11, 2004 10.06 10.29 10.06 10.22 533,925 +0.17(+1.68%)
Nov 10, 2004 9.920 10.09 9.882 10.06 410,203 +0.10(+1.04%)
Nov 09, 2004 9.845 9.971 9.779 9.952 376,286 +0.08(+0.81%)
Nov 08, 2004 9.802 9.906 9.657 9.873 265,363 +0.07(+0.77%)
Nov 05, 2004 9.709 9.877 9.573 9.798 398,684 +0.18(+1.90%)
Nov 04, 2004 9.493 9.615 9.404 9.615 292,880 +0.10(+1.08%)
Nov 03, 2004 9.526 9.587 9.381 9.512 285,841 +0.00(+0.05%)
Nov 02, 2004 9.521 9.568 9.423 9.507 303,333 -0.01(-0.15%)
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.