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

Wabtec Corp (NY: WAB )

164.36 +1.18 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2004 7.923 7.923 7.740 7.740 377,760 -0.18(-2.25%)
May 27, 2004 7.908 7.955 7.768 7.918 182,807 +0.04(+0.48%)
May 26, 2004 7.908 7.951 7.777 7.880 243,956 -0.09(-1.18%)
May 25, 2004 7.894 7.979 7.716 7.974 226,272 +0.08(+1.01%)
May 24, 2004 7.768 7.894 7.768 7.894 106,531 +0.18(+2.31%)
May 21, 2004 7.791 7.791 7.613 7.716 347,505 -0.07(-0.90%)
May 20, 2004 7.580 7.833 7.580 7.786 326,198 +0.16(+2.09%)
May 19, 2004 7.772 7.815 7.547 7.627 328,968 -0.08(-0.98%)
May 18, 2004 7.730 7.730 7.627 7.702 208,162 +0.07(+0.86%)
May 17, 2004 7.632 7.725 7.514 7.636 356,666 +0.01(+0.12%)
May 14, 2004 7.650 7.805 7.580 7.627 1,542,573 -0.07(-0.91%)
May 13, 2004 7.702 7.740 7.603 7.697 605,524 +0.00(+0.00%)
May 12, 2004 7.514 7.707 7.392 7.697 443,170 +0.19(+2.50%)
May 11, 2004 7.434 7.547 7.369 7.510 246,300 +0.17(+2.30%)
May 10, 2004 7.580 7.580 7.303 7.341 372,220 -0.29(-3.75%)
May 07, 2004 7.754 7.796 7.603 7.627 501,123 -0.14(-1.81%)
May 06, 2004 7.772 7.815 7.627 7.768 444,874 +0.00(+0.00%)
May 05, 2004 7.913 7.913 7.768 7.768 656,659 -0.15(-1.84%)
May 04, 2004 7.815 7.932 7.782 7.913 815,603 +0.10(+1.26%)
May 03, 2004 7.650 7.838 7.617 7.815 609,998 +0.16(+2.15%)
Apr 30, 2004 7.566 7.650 7.533 7.650 475,129 +0.08(+1.12%)
Apr 29, 2004 7.599 7.674 7.510 7.566 563,337 +0.03(+0.37%)
Apr 28, 2004 7.556 7.571 7.510 7.538 437,417 -0.07(-0.86%)
Apr 27, 2004 7.519 7.617 7.510 7.603 412,063 +0.07(+0.93%)
Apr 26, 2004 7.650 7.697 7.500 7.533 771,925 -0.10(-1.29%)
Apr 23, 2004 7.603 7.678 7.369 7.632 1,094,076 +0.03(+0.37%)
Apr 22, 2004 7.392 7.660 7.345 7.603 2,300,224 +0.57(+8.14%)
Apr 21, 2004 6.899 7.040 6.688 7.031 473,851 +0.13(+1.90%)
Apr 20, 2004 7.158 7.275 6.895 6.899 1,375,106 -0.16(-2.33%)
Apr 19, 2004 7.040 7.125 6.913 7.064 488,978 +0.07(+1.01%)
Apr 16, 2004 6.637 6.993 6.608 6.993 2,688,850 +0.39(+5.97%)
Apr 15, 2004 6.543 6.651 6.538 6.599 325,772 +0.06(+0.86%)
Apr 14, 2004 6.454 6.604 6.388 6.543 345,161 +0.04(+0.65%)
Apr 13, 2004 6.679 6.679 6.421 6.500 332,803 -0.18(-2.67%)
Apr 12, 2004 6.580 6.759 6.571 6.679 480,456 +0.08(+1.14%)
Apr 08, 2004 6.782 6.782 6.590 6.604 228,403 -0.13(-1.95%)
Apr 07, 2004 6.745 6.946 6.683 6.735 398,214 -0.06(-0.83%)
Apr 06, 2004 6.782 6.810 6.735 6.791 233,303 -0.03(-0.41%)
Apr 05, 2004 6.899 6.923 6.730 6.820 334,295 -0.06(-0.82%)
Apr 02, 2004 6.787 6.974 6.787 6.876 404,179 +0.10(+1.45%)
Apr 01, 2004 6.754 6.815 6.665 6.777 393,313 +0.09(+1.40%)
Mar 31, 2004 6.683 6.777 6.618 6.683 703,532 +0.01(+0.14%)
Mar 30, 2004 6.646 6.688 6.585 6.674 1,237,680 +0.02(+0.35%)
Mar 29, 2004 6.641 6.759 6.571 6.651 815,177 +0.04(+0.64%)
Mar 26, 2004 6.632 6.688 6.594 6.608 328,968 +0.02(+0.36%)
Mar 25, 2004 6.500 6.618 6.468 6.585 465,328 +0.12(+1.81%)
Mar 24, 2004 6.618 6.618 6.439 6.468 278,472 -0.15(-2.27%)
Mar 23, 2004 6.618 6.716 6.571 6.618 192,608 +0.04(+0.64%)
Mar 22, 2004 6.806 6.806 6.529 6.576 211,571 -0.23(-3.38%)
Mar 19, 2004 6.923 6.923 6.721 6.806 173,646 -0.04(-0.62%)
Mar 18, 2004 6.923 6.923 6.759 6.848 201,131 -0.04(-0.61%)
Mar 17, 2004 6.970 6.970 6.857 6.890 405,458 -0.03(-0.47%)
Mar 16, 2004 6.974 7.064 6.815 6.923 244,169 -0.04(-0.54%)
Mar 15, 2004 7.064 7.087 6.923 6.960 221,585 -0.08(-1.13%)
Mar 12, 2004 6.838 7.228 6.815 7.040 343,030 +0.25(+3.66%)
Mar 11, 2004 6.942 7.050 6.754 6.791 318,741 -0.12(-1.77%)
Mar 10, 2004 7.158 7.204 6.820 6.913 278,899 -0.19(-2.64%)
Mar 09, 2004 7.223 7.275 7.064 7.101 189,199 -0.07(-0.92%)
Mar 08, 2004 7.364 7.434 7.162 7.167 265,902 -0.20(-2.68%)
Mar 05, 2004 7.345 7.449 7.247 7.364 253,118 +0.04(+0.58%)
Mar 04, 2004 7.486 7.510 7.298 7.322 138,490 -0.11(-1.45%)
Mar 03, 2004 7.580 7.603 7.397 7.430 279,751 -0.22(-2.82%)
Mar 02, 2004 7.510 7.697 7.510 7.646 273,359 +0.14(+1.81%)
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.