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

Wabtec Corp (NY: WAB )

169.48 -0.12 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2023 117.54 118.75 117.27 117.77 1,183,221 -0.14(-0.12%)
Jul 28, 2023 117.91 118.08 116.57 117.91 1,344,198 +1.15(+0.99%)
Jul 27, 2023 112.95 118.20 111.44 116.76 1,974,555 +4.35(+3.87%)
Jul 26, 2023 112.65 113.16 112.08 112.40 1,113,695 -0.55(-0.48%)
Jul 25, 2023 111.15 113.19 110.54 112.95 1,204,621 +0.34(+0.30%)
Jul 24, 2023 112.67 113.36 111.97 112.61 1,139,218 +0.36(+0.32%)
Jul 21, 2023 111.88 112.68 111.39 112.25 997,371 +0.12(+0.11%)
Jul 20, 2023 112.53 113.16 111.69 112.14 923,859 +0.20(+0.18%)
Jul 19, 2023 111.95 112.89 111.48 111.94 971,704 -0.82(-0.73%)
Jul 18, 2023 111.66 113.06 111.32 112.76 674,920 +0.74(+0.66%)
Jul 17, 2023 111.38 112.52 110.19 112.03 609,738 +0.73(+0.65%)
Jul 14, 2023 111.76 111.77 109.96 111.30 688,469 -0.39(-0.35%)
Jul 13, 2023 111.49 111.83 110.89 111.69 997,283 -0.09(-0.08%)
Jul 12, 2023 111.52 112.34 110.40 111.78 1,214,424 +1.26(+1.14%)
Jul 11, 2023 111.35 111.87 110.11 110.51 1,321,609 -0.21(-0.19%)
Jul 10, 2023 109.24 110.85 108.83 110.72 915,122 +1.70(+1.56%)
Jul 07, 2023 107.39 109.94 107.23 109.02 751,730 +1.39(+1.29%)
Jul 06, 2023 107.20 107.95 106.77 107.63 775,521 -0.36(-0.33%)
Jul 05, 2023 107.71 108.39 107.10 107.99 965,047 -0.75(-0.69%)
Jul 03, 2023 108.80 109.20 107.62 108.73 484,150 -0.32(-0.29%)
Jun 30, 2023 108.27 109.93 107.77 109.05 1,229,602 +1.65(+1.54%)
Jun 29, 2023 105.23 107.56 105.15 107.40 1,115,295 +2.03(+1.92%)
Jun 28, 2023 105.24 105.53 104.26 105.37 744,328 +0.07(+0.07%)
Jun 27, 2023 103.19 105.37 102.71 105.30 915,283 +2.33(+2.26%)
Jun 26, 2023 102.11 103.13 101.98 102.98 1,389,717 +1.23(+1.21%)
Jun 23, 2023 101.19 102.11 100.77 101.74 1,494,804 -0.52(-0.51%)
Jun 22, 2023 102.43 102.59 101.41 102.26 1,272,689 -0.58(-0.56%)
Jun 21, 2023 100.38 103.11 100.14 102.84 1,161,163 +1.54(+1.52%)
Jun 20, 2023 102.05 102.30 100.70 101.30 1,058,816 -1.76(-1.71%)
Jun 16, 2023 102.02 103.14 101.58 103.06 2,188,060 +1.39(+1.37%)
Jun 15, 2023 100.52 101.71 100.34 101.66 1,518,396 +3.04(+3.09%)
May 08, 2023 99.31 99.42 97.52 98.62 842,744 +0.18(+0.18%)
May 05, 2023 97.83 98.91 97.18 98.44 1,296,698 +1.74(+1.80%)
May 04, 2023 97.03 97.44 95.64 96.71 1,364,060 -0.31(-0.32%)
May 03, 2023 96.57 98.36 96.16 97.01 1,188,410 +1.04(+1.09%)
May 02, 2023 96.77 96.77 93.59 95.97 2,463,369 -1.50(-1.54%)
May 01, 2023 97.09 98.37 96.75 97.47 729,925 +0.52(+0.53%)
Apr 28, 2023 96.61 97.97 96.56 96.95 891,123 -0.07(-0.07%)
Apr 27, 2023 95.97 97.07 94.35 97.02 1,076,977 +1.22(+1.27%)
Apr 26, 2023 100.26 101.01 95.56 95.80 1,587,795 -4.24(-4.24%)
Apr 25, 2023 100.24 101.58 99.44 100.04 1,458,453 -0.70(-0.69%)
Apr 24, 2023 100.04 101.08 99.88 100.74 952,675 +1.03(+1.04%)
Apr 21, 2023 99.93 100.10 98.99 99.70 601,263 -0.15(-0.15%)
Apr 20, 2023 99.18 100.29 98.53 99.85 720,755 +0.47(+0.47%)
Apr 19, 2023 99.57 99.63 97.92 99.39 727,847 -0.63(-0.63%)
Apr 18, 2023 99.81 100.40 99.32 100.01 770,787 +0.67(+0.68%)
Apr 17, 2023 99.26 99.89 98.66 99.34 401,070 +0.34(+0.34%)
Apr 14, 2023 99.02 99.72 98.26 99.00 590,155 +0.30(+0.30%)
Apr 13, 2023 98.71 99.06 97.24 98.70 671,569 -0.19(-0.19%)
Apr 12, 2023 100.07 100.07 98.50 98.89 541,171 +0.14(+0.14%)
Apr 11, 2023 98.25 99.20 98.06 98.75 819,484 +0.88(+0.90%)
Apr 10, 2023 95.78 97.91 95.69 97.87 797,585 +2.21(+2.31%)
Apr 06, 2023 96.01 96.07 95.05 95.65 492,436 -0.22(-0.23%)
Apr 05, 2023 96.21 96.81 94.90 95.87 1,270,061 -1.02(-1.06%)
Apr 04, 2023 100.10 100.50 96.54 96.89 772,633 -3.22(-3.21%)
Apr 03, 2023 100.16 101.17 99.56 100.11 713,283 -0.21(-0.21%)
Mar 31, 2023 99.17 100.52 98.85 100.32 806,535 +1.83(+1.85%)
Mar 30, 2023 99.29 99.74 98.17 98.49 516,323 -0.14(-0.14%)
Mar 29, 2023 98.55 98.91 97.93 98.63 701,317 +1.02(+1.05%)
Mar 28, 2023 96.39 97.93 96.39 97.61 992,403 +0.98(+1.02%)
Mar 27, 2023 96.14 96.91 95.41 96.63 860,274 +1.83(+1.93%)
Mar 24, 2023 94.06 95.01 92.71 94.80 707,247 +0.01(+0.01%)
Mar 23, 2023 94.89 96.63 94.24 94.79 985,274 -0.07(-0.07%)
Mar 22, 2023 97.12 97.39 94.82 94.86 723,292 -2.36(-2.43%)
Mar 21, 2023 97.29 97.88 96.37 97.22 950,788 +1.51(+1.58%)
Mar 20, 2023 93.53 96.15 93.23 95.71 1,029,313 +3.14(+3.39%)
Mar 17, 2023 93.97 94.39 92.42 92.58 1,599,053 -2.89(-3.03%)
Mar 16, 2023 94.45 96.59 94.31 95.46 1,078,431 -0.06(-0.06%)
Mar 15, 2023 98.52 98.52 94.30 95.52 1,480,419 -4.52(-4.52%)
Mar 14, 2023 99.85 100.80 99.13 100.04 1,109,890 +1.95(+1.98%)
Mar 13, 2023 97.67 98.94 97.44 98.10 1,082,224 -1.13(-1.14%)
Mar 10, 2023 101.35 102.17 98.72 99.23 985,719 -2.72(-2.67%)
Mar 09, 2023 105.33 105.63 101.75 101.95 915,942 -2.85(-2.72%)
Mar 08, 2023 105.15 105.33 103.82 104.80 713,887 -0.19(-0.18%)
Mar 07, 2023 106.07 106.48 104.79 104.98 932,179 -1.21(-1.14%)
Mar 06, 2023 106.52 107.07 105.97 106.19 655,516 -0.34(-0.32%)
Mar 03, 2023 105.92 106.60 105.07 106.53 947,714 +1.06(+1.01%)
Mar 02, 2023 102.99 105.59 102.99 105.47 854,181 +1.35(+1.30%)
Mar 01, 2023 103.55 104.81 103.45 104.12 1,166,178 +0.56(+0.54%)
Feb 28, 2023 103.40 104.30 103.09 103.56 1,287,516 +0.11(+0.11%)
Feb 27, 2023 102.84 104.10 102.74 103.46 893,257 +0.72(+0.70%)
Feb 24, 2023 102.70 103.06 101.51 102.74 656,917 -0.73(-0.71%)
Feb 23, 2023 103.26 103.81 101.90 103.47 1,642,878 +0.49(+0.47%)
Feb 22, 2023 103.06 105.04 102.70 102.99 1,130,687 -0.01(-0.01%)
Feb 21, 2023 103.19 104.22 102.41 103.00 1,505,051 -1.55(-1.48%)
Feb 17, 2023 103.56 104.58 103.08 104.55 1,309,303 +1.10(+1.06%)
Feb 16, 2023 103.74 104.42 103.11 103.44 939,473 -1.21(-1.16%)
Feb 15, 2023 104.87 106.15 102.78 104.65 1,438,466 +2.13(+2.08%)
Feb 14, 2023 103.01 103.61 101.56 102.52 841,602 -0.53(-0.51%)
Feb 13, 2023 102.36 103.17 101.85 103.05 641,794 +0.66(+0.65%)
Feb 10, 2023 101.64 102.44 101.09 102.38 555,552 +0.66(+0.65%)
Feb 09, 2023 103.90 104.06 101.55 101.72 649,584 -1.27(-1.23%)
Feb 08, 2023 103.88 104.46 102.71 102.99 770,394 -1.60(-1.53%)
Feb 07, 2023 103.42 104.91 102.56 104.59 900,132 +0.71(+0.69%)
Feb 06, 2023 104.25 104.79 103.16 103.88 534,187 -0.70(-0.67%)
Feb 03, 2023 103.64 105.53 103.64 104.58 1,414,281 +0.07(+0.07%)
Feb 02, 2023 103.67 105.42 103.28 104.52 1,689,824 +0.97(+0.94%)
Feb 01, 2023 102.70 104.38 101.10 103.54 1,699,702 +0.66(+0.65%)
Jan 31, 2023 102.24 102.92 100.81 102.88 1,074,449 +0.93(+0.91%)
Jan 30, 2023 101.64 102.75 101.34 101.95 1,005,810 -0.26(-0.25%)
Jan 27, 2023 102.88 103.26 102.02 102.21 1,160,361 -0.89(-0.87%)
Jan 26, 2023 103.07 103.88 101.97 103.10 1,585,689 +0.32(+0.31%)
Jan 25, 2023 102.92 103.42 101.69 102.78 861,339 -1.27(-1.22%)
Jan 24, 2023 101.85 105.44 101.85 104.05 881,275 +1.15(+1.12%)
Jan 23, 2023 101.22 103.06 100.78 102.90 562,246 +1.96(+1.94%)
Jan 20, 2023 99.76 100.97 99.08 100.94 641,797 +1.75(+1.77%)
Jan 19, 2023 100.56 100.77 98.87 99.18 651,426 -1.74(-1.73%)
Jan 18, 2023 102.42 103.39 100.70 100.93 907,165 -1.38(-1.35%)
Jan 17, 2023 102.97 103.84 102.24 102.31 790,524 -0.86(-0.84%)
Jan 13, 2023 102.09 103.39 102.09 103.17 719,571 +0.50(+0.49%)
Jan 12, 2023 101.52 103.39 100.91 102.66 999,207 +1.83(+1.82%)
Jan 11, 2023 100.86 101.00 99.61 100.83 935,748 +0.50(+0.49%)
Jan 10, 2023 99.82 100.35 98.75 100.33 1,224,258 +0.33(+0.33%)
Jan 09, 2023 101.22 102.12 100.01 100.01 897,878 -0.62(-0.62%)
Jan 06, 2023 100.09 101.78 99.89 100.63 942,068 +1.64(+1.66%)
Jan 05, 2023 99.53 100.52 98.81 98.99 716,212 -1.34(-1.33%)
Jan 04, 2023 99.51 100.90 99.16 100.32 757,315 +1.46(+1.47%)
Jan 03, 2023 99.55 100.26 98.12 98.87 723,326 -0.05(-0.05%)
Dec 30, 2022 98.96 99.18 98.06 98.92 437,332 -0.55(-0.56%)
Dec 29, 2022 99.12 100.06 98.74 99.47 370,017 +1.00(+1.02%)
Dec 28, 2022 100.05 100.11 98.35 98.47 352,952 -1.47(-1.47%)
Dec 27, 2022 99.56 100.56 99.33 99.94 630,156 +0.35(+0.35%)
Dec 23, 2022 99.50 100.00 98.85 99.59 393,521 +0.39(+0.39%)
Dec 22, 2022 99.61 99.61 97.63 99.20 545,106 -1.40(-1.39%)
Dec 21, 2022 99.72 101.29 99.39 100.60 783,261 +1.63(+1.64%)
Dec 20, 2022 98.65 99.64 98.34 98.98 1,032,067 +0.41(+0.41%)
Dec 19, 2022 98.29 99.96 97.98 98.57 841,581 +0.21(+0.21%)
Dec 16, 2022 98.11 98.92 97.49 98.36 1,826,000 -0.93(-0.94%)
Dec 15, 2022 101.41 101.41 99.02 99.29 1,140,790 -3.19(-3.11%)
Dec 14, 2022 102.47 103.72 102.00 102.48 1,122,665 +0.45(+0.44%)
Dec 13, 2022 104.33 104.56 101.65 102.04 1,108,030 -0.21(-0.20%)
Dec 12, 2022 99.70 102.47 99.31 102.25 925,540 +2.76(+2.77%)
Dec 09, 2022 101.54 101.87 99.44 99.49 752,058 -1.94(-1.91%)
Dec 08, 2022 100.09 101.75 100.05 101.43 1,009,739 +1.43(+1.43%)
Dec 07, 2022 99.74 100.70 99.39 100.01 1,077,052 +0.48(+0.48%)
Dec 06, 2022 100.71 101.65 98.25 99.53 881,019 -1.30(-1.29%)
Dec 05, 2022 101.76 102.04 100.78 100.83 878,859 -1.63(-1.59%)
Dec 02, 2022 100.92 102.93 100.65 102.45 697,025 +0.34(+0.33%)
Dec 01, 2022 101.07 102.24 99.62 102.12 761,343 +1.93(+1.93%)
Nov 30, 2022 97.82 100.26 96.97 100.18 929,592 +2.37(+2.42%)
Nov 29, 2022 98.39 98.59 97.72 97.82 448,943 -0.09(-0.09%)
Nov 28, 2022 99.15 99.50 97.55 97.90 362,252 -2.07(-2.07%)
Nov 25, 2022 99.11 100.21 99.11 99.98 192,956 +0.89(+0.90%)
Nov 23, 2022 99.64 100.12 98.61 99.08 464,395 -0.35(-0.35%)
Nov 22, 2022 99.32 99.74 98.15 99.43 556,131 +0.65(+0.66%)
Nov 21, 2022 97.90 99.51 97.41 98.78 514,778 +0.51(+0.51%)
Nov 18, 2022 98.99 99.09 97.53 98.27 716,179 +0.53(+0.54%)
Nov 17, 2022 96.83 97.79 96.28 97.75 522,078 -0.55(-0.55%)
Nov 16, 2022 98.87 98.87 97.60 98.29 502,036 -0.21(-0.21%)
Nov 15, 2022 99.49 99.63 97.55 98.50 832,768 -0.29(-0.29%)
Nov 14, 2022 99.82 101.19 98.74 98.79 941,991 -1.38(-1.38%)
Nov 11, 2022 99.57 100.80 98.21 100.17 2,024,138 +0.86(+0.87%)
Nov 10, 2022 98.48 99.72 96.73 99.30 1,693,831 +3.98(+4.17%)
Nov 09, 2022 96.07 96.88 95.25 95.32 1,062,496 -1.54(-1.59%)
Nov 08, 2022 95.68 97.79 95.49 96.87 1,568,442 +1.60(+1.68%)
Nov 07, 2022 94.63 95.40 93.83 95.27 676,392 +0.96(+1.02%)
Nov 04, 2022 92.87 94.57 91.78 94.31 1,277,840 +2.65(+2.89%)
Nov 03, 2022 88.14 92.57 87.84 91.66 1,260,069 +2.29(+2.56%)
Nov 02, 2022 91.97 89.22 89.37 925,021 -3.27(-3.53%)
Nov 01, 2022 92.13 92.87 90.41 92.64 912,079 +0.47(+0.51%)
Oct 31, 2022 91.82 92.49 91.20 92.16 1,302,687 -0.28(-0.30%)
Oct 28, 2022 90.42 92.53 89.51 92.44 1,231,209 +2.25(+2.50%)
Oct 27, 2022 90.86 92.06 90.14 90.19 932,559 +0.51(+0.57%)
Oct 26, 2022 89.76 90.42 88.67 89.67 798,839 +0.77(+0.87%)
Oct 25, 2022 87.13 89.37 87.13 88.90 854,247 +1.63(+1.87%)
Oct 24, 2022 86.08 87.67 85.69 87.27 1,014,665 +1.74(+2.03%)
Oct 21, 2022 83.46 85.58 82.92 85.53 1,035,949 +2.56(+3.08%)
Oct 20, 2022 86.12 86.19 82.76 82.97 842,307 -3.08(-3.58%)
Oct 19, 2022 85.86 86.66 85.39 86.06 832,254 -0.22(-0.25%)
Oct 18, 2022 87.07 87.67 85.17 86.27 813,376 +1.50(+1.77%)
Oct 17, 2022 84.78 85.16 84.03 84.77 895,043 +1.69(+2.03%)
Oct 14, 2022 84.95 85.31 82.73 83.08 703,438 -1.49(-1.76%)
Oct 13, 2022 81.90 85.98 81.02 84.57 924,438 +1.18(+1.41%)
Oct 12, 2022 85.11 85.27 83.37 83.40 555,004 -1.39(-1.64%)
Oct 11, 2022 84.63 86.55 84.04 84.79 788,938 -0.11(-0.13%)
Oct 10, 2022 85.76 85.83 83.67 84.90 692,920 -0.11(-0.13%)
Oct 07, 2022 85.06 85.60 84.32 85.01 568,984 -1.34(-1.56%)
Oct 06, 2022 86.54 87.49 86.13 86.35 444,460 -0.66(-0.76%)
Oct 05, 2022 85.80 87.90 85.42 87.02 745,169 -0.04(-0.05%)
Oct 04, 2022 85.36 87.13 85.12 87.05 963,397 +3.55(+4.25%)
Oct 03, 2022 81.69 84.55 81.00 83.51 1,145,241 +3.13(+3.90%)
Sep 30, 2022 80.98 82.03 79.70 80.38 1,174,733 -0.37(-0.45%)
Sep 29, 2022 81.24 81.24 79.12 80.74 616,933 -1.34(-1.64%)
Sep 28, 2022 80.33 82.61 79.63 82.08 1,066,949 +2.30(+2.89%)
Sep 27, 2022 81.20 81.24 78.38 79.78 776,388 -0.45(-0.57%)
Sep 26, 2022 81.55 82.07 80.16 80.24 1,246,169 -1.50(-1.84%)
Sep 23, 2022 82.07 82.95 80.75 81.74 990,148 -1.70(-2.04%)
Sep 22, 2022 85.88 85.94 83.36 83.44 852,383 -2.16(-2.53%)
Sep 21, 2022 86.86 88.20 85.59 85.60 1,077,582 -0.28(-0.32%)
Sep 20, 2022 87.08 87.46 85.06 85.88 957,539 -1.82(-2.07%)
Sep 19, 2022 84.16 87.75 84.16 87.70 1,236,337 +2.78(+3.27%)
Sep 16, 2022 85.68 85.88 84.24 84.92 1,749,949 -1.88(-2.16%)
Sep 15, 2022 87.98 89.36 86.45 86.80 729,351 -1.40(-1.59%)
Sep 14, 2022 89.09 89.38 87.33 88.20 868,739 -0.76(-0.86%)
Sep 13, 2022 90.21 90.93 88.56 88.96 758,974 -3.71(-4.00%)
Sep 12, 2022 90.90 92.97 90.89 92.67 835,402 +2.53(+2.81%)
Sep 09, 2022 89.82 90.34 89.67 90.14 396,620 +1.42(+1.60%)
Sep 08, 2022 87.46 88.91 86.70 88.71 484,883 +0.88(+1.00%)
Sep 07, 2022 85.87 88.13 85.80 87.84 527,253 +1.56(+1.81%)
Sep 06, 2022 85.91 86.37 84.97 86.27 644,274 +0.92(+1.08%)
Sep 02, 2022 87.03 87.85 84.94 85.36 533,121 -0.48(-0.56%)
Sep 01, 2022 86.23 86.33 84.97 85.84 758,337 -0.76(-0.88%)
Aug 31, 2022 88.18 88.34 86.21 86.60 723,273 -1.38(-1.57%)
Aug 30, 2022 89.01 89.11 87.14 87.98 821,156 -1.04(-1.17%)
Aug 29, 2022 88.38 89.56 87.98 89.02 804,539 -0.34(-0.38%)
Aug 26, 2022 92.57 92.65 89.20 89.36 626,222 -2.97(-3.22%)
Aug 25, 2022 91.60 92.46 91.33 92.33 458,530 +1.55(+1.71%)
Aug 24, 2022 90.33 91.65 89.97 90.78 360,692 +0.57(+0.64%)
Aug 23, 2022 90.60 91.47 89.64 90.21 586,751 -0.06(-0.07%)
Aug 22, 2022 91.00 91.49 90.12 90.27 517,513 -2.17(-2.35%)
Aug 19, 2022 93.05 93.05 91.95 92.44 1,055,732 -1.24(-1.33%)
Aug 18, 2022 95.27 95.42 93.53 93.68 581,113 +0.18(+0.19%)
Aug 17, 2022 93.93 94.33 93.37 93.51 567,190 -1.68(-1.76%)
Aug 16, 2022 94.77 95.76 94.60 95.19 587,138 +0.25(+0.26%)
Aug 15, 2022 94.21 95.06 93.98 94.94 888,345 -0.15(-0.16%)
Aug 12, 2022 93.64 95.13 93.29 95.09 436,051 +1.87(+2.00%)
Aug 11, 2022 94.05 94.05 92.84 93.22 810,869 +0.10(+0.11%)
Aug 10, 2022 93.23 93.70 92.81 93.12 1,084,967 +1.96(+2.15%)
Aug 09, 2022 91.54 92.12 90.73 91.16 608,894 -0.42(-0.46%)
Aug 08, 2022 94.37 94.66 91.45 91.58 885,509 -2.25(-2.40%)
Aug 05, 2022 90.08 94.31 89.37 93.83 1,377,305 +2.84(+3.12%)
Aug 04, 2022 90.21 91.32 89.29 90.99 1,101,317 +0.73(+0.81%)
Aug 03, 2022 90.63 91.19 89.92 90.26 703,619 +0.23(+0.25%)
Aug 02, 2022 91.36 92.43 89.94 90.03 1,597,275 -1.73(-1.88%)
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.