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

Wabtec Corp (NY: WAB )

170.24 +0.96 (+0.57%)
Streaming Delayed Price Updated: 12:10 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 (%)
Aug 30, 2002 6.305 6.305 5.859 6.042 456,751 -0.31(-4.87%)
Aug 29, 2002 5.733 6.609 5.733 6.351 290,136 +0.45(+7.63%)
Aug 28, 2002 6.056 6.056 5.887 5.902 48,640 -0.20(-3.30%)
Aug 27, 2002 6.197 6.197 6.047 6.103 86,827 -0.08(-1.36%)
Aug 26, 2002 5.934 6.187 5.906 6.187 80,427 +0.21(+3.45%)
Aug 23, 2002 6.089 6.098 5.976 5.981 49,280 -0.15(-2.45%)
Aug 22, 2002 5.948 6.136 5.948 6.131 64,000 -0.08(-1.28%)
Aug 21, 2002 5.962 6.211 5.691 6.211 516,272 +0.20(+3.35%)
Aug 20, 2002 6.047 6.136 6.005 6.009 202,455 -0.15(-2.44%)
Aug 16, 2002 6.033 6.206 6.014 6.159 123,094 +0.08(+1.31%)
Aug 15, 2002 6.159 6.178 5.972 6.080 245,976 -0.08(-1.29%)
Aug 14, 2002 5.845 6.173 5.747 6.159 101,121 +0.32(+5.46%)
Aug 13, 2002 6.164 6.187 5.784 5.841 167,895 -0.28(-4.59%)
Aug 12, 2002 6.056 6.155 5.953 6.122 203,095 +0.20(+3.32%)
Aug 07, 2002 5.906 5.925 5.836 5.925 253,442 +0.07(+1.12%)
Aug 06, 2002 5.723 6.005 5.695 5.859 126,934 +0.18(+3.22%)
Aug 05, 2002 5.625 5.705 5.625 5.676 71,040 +0.08(+1.51%)
Aug 02, 2002 5.864 5.864 5.592 5.592 149,761 -0.27(-4.64%)
Aug 01, 2002 5.869 5.953 5.864 5.864 682,674 +0.00(+0.00%)
Jul 31, 2002 5.925 5.930 5.770 5.864 346,243 -0.06(-1.03%)
Jul 30, 2002 5.953 5.953 5.634 5.925 444,164 -0.03(-0.47%)
Jul 29, 2002 5.531 6.187 5.531 5.953 391,897 -0.02(-0.39%)
Jul 26, 2002 6.075 6.145 5.906 5.976 280,749 -0.10(-1.62%)
Jul 25, 2002 6.028 6.173 5.897 6.075 219,949 +0.05(+0.78%)
Jul 24, 2002 5.681 6.080 5.625 6.028 288,003 +0.30(+5.24%)
Jul 23, 2002 5.836 5.836 5.611 5.728 378,457 -0.11(-1.93%)
Jul 22, 2002 5.742 5.925 5.723 5.841 266,456 +0.08(+1.30%)
Jul 19, 2002 5.953 5.958 5.625 5.766 234,669 -0.56(-8.89%)
Jul 17, 2002 5.976 6.328 5.719 6.328 470,191 +0.33(+5.47%)
Jul 12, 2002 6.323 6.323 5.916 6.000 102,614 -0.32(-5.11%)
Jul 11, 2002 6.239 6.323 6.098 6.323 173,228 +0.04(+0.60%)
Jul 10, 2002 6.234 6.323 6.197 6.286 64,000 +0.01(+0.22%)
Jul 09, 2002 6.117 6.319 6.094 6.272 193,282 +0.15(+2.53%)
Jul 08, 2002 6.272 6.323 6.117 6.117 83,200 -0.15(-2.47%)
Jul 05, 2002 6.248 6.478 6.234 6.272 47,147 +0.06(+0.90%)
Jul 04, 2002 6.347 6.366 6.211 6.216 3,008,033 +0.00(+0.00%)
Jul 03, 2002 6.347 6.366 6.211 6.216 248,109 -0.08(-1.34%)
Jul 02, 2002 6.220 6.319 6.141 6.300 108,374 +0.08(+1.20%)
Jul 01, 2002 6.633 6.633 6.164 6.225 273,283 -0.45(-6.81%)
Jun 28, 2002 6.708 7.031 6.234 6.680 1,055,158 -0.07(-1.11%)
Jun 27, 2002 6.150 6.975 6.047 6.755 371,844 +0.61(+9.92%)
Jun 26, 2002 6.094 6.187 6.000 6.145 377,177 +0.05(+0.85%)
Jun 25, 2002 6.047 6.178 6.047 6.094 595,633 +0.00(+0.00%)
Jun 21, 2002 6.070 6.080 6.023 6.094 238,296 +0.02(+0.39%)
Jun 20, 2002 6.075 6.094 5.859 6.070 136,321 -0.02(-0.38%)
Jun 19, 2002 6.080 6.094 5.892 6.094 271,363 +0.02(+0.31%)
Jun 18, 2002 6.164 6.164 6.070 6.075 211,842 -0.08(-1.37%)
Jun 17, 2002 5.991 6.164 5.939 6.159 362,884 +0.18(+2.98%)
Jun 14, 2002 5.976 6.098 5.925 5.981 25,621,620 -0.13(-2.07%)
Jun 12, 2002 6.136 6.141 6.051 6.108 311,043 -0.03(-0.46%)
Jun 11, 2002 6.141 6.169 6.094 6.136 225,495 -0.05(-0.83%)
Jun 10, 2002 6.150 6.323 6.131 6.187 152,748 +0.02(+0.38%)
Jun 07, 2002 6.094 6.164 6.075 6.164 77,227 +0.02(+0.38%)
Jun 06, 2002 6.258 6.258 6.070 6.141 149,548 -0.16(-2.60%)
Jun 05, 2002 6.295 6.342 6.216 6.305 73,814 -0.12(-1.82%)
May 31, 2002 6.628 6.951 6.328 6.422 218,669 -0.27(-3.99%)
May 28, 2002 6.703 6.797 6.469 6.689 108,801 -0.03(-0.42%)
May 27, 2002 6.773 6.816 6.680 6.717 70,614 +0.00(+0.00%)
May 24, 2002 6.773 6.816 6.680 6.717 70,614 -0.08(-1.17%)
May 23, 2002 6.492 6.797 6.492 6.797 115,841 +0.30(+4.69%)
May 22, 2002 6.525 6.534 6.492 6.492 37,120 -0.05(-0.72%)
May 21, 2002 6.516 6.544 6.445 6.539 92,801 -0.02(-0.36%)
May 20, 2002 6.614 6.633 6.492 6.562 100,907 -0.07(-1.06%)
May 17, 2002 6.703 6.703 6.539 6.633 191,362 -0.04(-0.63%)
May 16, 2002 6.680 6.698 6.516 6.675 137,388 +0.00(+0.00%)
May 15, 2002 6.656 6.708 6.516 6.675 347,950 +0.03(+0.42%)
May 14, 2002 6.642 6.726 6.591 6.647 516,912 +0.00(+0.07%)
May 13, 2002 6.642 6.651 6.628 6.642 127,574 +0.04(+0.64%)
May 10, 2002 6.820 6.820 6.591 6.600 272,216 -0.28(-4.09%)
May 09, 2002 6.984 6.984 6.844 6.881 215,042 -0.10(-1.48%)
May 08, 2002 7.031 7.031 6.891 6.984 259,416 -0.05(-0.67%)
May 07, 2002 7.031 7.125 6.867 7.031 123,521 +0.03(+0.47%)
May 06, 2002 7.148 7.148 6.984 6.998 94,507 -0.15(-2.10%)
May 03, 2002 7.073 7.148 7.008 7.148 69,547 +0.12(+1.73%)
May 02, 2002 6.919 7.031 6.806 7.026 92,587 +0.09(+1.35%)
May 01, 2002 7.050 7.125 6.703 6.933 183,042 -0.23(-3.27%)
Apr 30, 2002 6.919 7.167 6.773 7.167 120,534 +0.20(+2.89%)
Apr 29, 2002 7.041 7.041 6.759 6.966 150,615 -0.09(-1.26%)
Apr 26, 2002 6.961 7.083 6.872 7.055 32,213 +0.05(+0.67%)
Apr 25, 2002 6.726 7.031 6.703 7.008 224,855 +0.00(+0.00%)
Apr 24, 2002 7.031 7.266 6.984 7.008 109,014 +0.02(+0.34%)
Apr 23, 2002 6.970 7.101 6.928 6.984 117,547 +0.01(+0.20%)
Apr 22, 2002 7.172 7.195 6.909 6.970 97,921 -0.15(-2.17%)
Apr 19, 2002 7.125 7.148 7.101 7.125 60,160 +0.00(+0.00%)
Apr 18, 2002 7.266 7.266 6.984 7.125 133,121 -0.14(-1.94%)
Apr 17, 2002 7.261 7.266 7.134 7.266 286,936 -0.11(-1.52%)
Apr 16, 2002 7.172 7.378 7.144 7.378 861,022 +0.23(+3.21%)
Apr 15, 2002 7.336 7.336 7.031 7.148 273,069 -0.19(-2.56%)
Apr 12, 2002 7.289 7.448 7.266 7.336 322,776 +0.05(+0.64%)
Apr 11, 2002 7.031 7.495 7.031 7.289 419,204 +0.02(+0.32%)
Apr 10, 2002 7.008 7.266 6.984 7.266 457,818 +0.23(+3.33%)
Apr 09, 2002 7.055 7.097 7.003 7.031 132,054 -0.07(-0.99%)
Apr 08, 2002 6.956 7.101 6.937 7.101 128,214 +0.15(+2.09%)
Apr 05, 2002 6.919 7.092 6.891 6.956 221,229 +0.04(+0.61%)
Apr 04, 2002 6.820 6.970 6.755 6.914 137,814 +0.05(+0.68%)
Apr 03, 2002 6.975 6.980 6.797 6.867 67,200 -0.11(-1.55%)
Apr 02, 2002 6.984 7.050 6.928 6.975 314,670 +0.04(+0.54%)
Apr 01, 2002 7.008 7.101 6.891 6.937 408,324 -0.09(-1.27%)
Mar 29, 2002 7.026 7.031 6.867 7.026 164,055 +0.00(+0.00%)
Mar 28, 2002 7.026 7.031 6.867 7.026 164,055 +0.02(+0.33%)
Mar 27, 2002 7.003 7.125 6.928 7.003 655,154 +0.02(+0.34%)
Mar 26, 2002 6.708 6.984 6.708 6.980 520,752 +0.39(+5.98%)
Mar 25, 2002 6.984 6.984 6.586 6.586 206,082 -0.35(-5.00%)
Mar 22, 2002 6.937 7.008 6.867 6.933 37,547 -0.02(-0.34%)
Mar 21, 2002 6.984 7.012 6.914 6.956 97,707 -0.03(-0.47%)
Mar 20, 2002 7.022 7.050 6.984 6.989 173,441 -0.03(-0.47%)
Mar 19, 2002 7.026 7.064 7.008 7.022 352,857 +0.04(+0.60%)
Mar 18, 2002 6.891 7.055 6.886 6.980 222,935 +0.04(+0.61%)
Mar 15, 2002 6.844 7.055 6.844 6.937 518,619 -0.11(-1.60%)
Mar 14, 2002 6.937 7.055 6.937 7.050 684,381 +0.07(+0.94%)
Mar 13, 2002 6.937 7.101 6.750 6.984 125,228 +0.09(+1.36%)
Mar 12, 2002 6.797 7.031 6.797 6.891 128,428 -0.15(-2.07%)
Mar 11, 2002 6.994 7.148 6.970 7.036 101,121 +0.05(+0.67%)
Mar 08, 2002 7.125 7.214 6.937 6.989 245,336 -0.16(-2.23%)
Mar 07, 2002 6.914 7.256 6.844 7.148 2,858,698 +0.13(+1.80%)
Mar 06, 2002 6.989 7.022 6.811 7.022 301,443 +0.03(+0.47%)
Mar 05, 2002 6.844 7.026 6.759 6.989 471,685 +0.13(+1.91%)
Mar 04, 2002 6.750 6.914 6.750 6.858 267,523 +0.11(+1.60%)
Mar 01, 2002 6.623 6.750 6.609 6.750 359,684 +0.15(+2.20%)
Feb 28, 2002 6.600 6.792 6.469 6.605 524,805 +0.03(+0.43%)
Feb 27, 2002 6.398 6.591 6.351 6.576 513,285 +0.23(+3.62%)
Feb 26, 2002 6.375 6.464 6.328 6.347 60,374 +0.01(+0.22%)
Feb 25, 2002 6.356 6.469 6.211 6.333 75,307 -0.02(-0.37%)
Feb 22, 2002 6.281 6.450 6.234 6.356 9,749,442 +0.05(+0.74%)
Feb 21, 2002 6.656 6.797 6.305 6.309 303,790 -0.40(-6.01%)
Feb 20, 2002 6.262 6.891 6.216 6.712 454,405 +0.50(+7.99%)
Feb 19, 2002 6.300 6.300 6.183 6.216 59,947 -0.08(-1.34%)
Feb 18, 2002 6.094 6.328 6.075 6.300 93,654 +0.00(+0.00%)
Feb 15, 2002 6.094 6.328 6.075 6.300 8,298,759 +0.18(+2.99%)
Feb 14, 2002 5.986 6.141 5.986 6.117 130,988 -0.09(-1.51%)
Feb 13, 2002 6.084 6.211 6.037 6.211 24,106 +0.11(+1.84%)
Feb 12, 2002 6.141 6.234 6.089 6.098 33,067 -0.08(-1.36%)
Feb 11, 2002 6.141 6.234 6.042 6.183 54,827 +0.06(+0.92%)
Feb 08, 2002 5.906 6.126 5.906 6.126 43,093 +0.22(+3.73%)
Feb 07, 2002 6.000 6.000 5.902 5.906 541,019 -0.08(-1.33%)
Feb 06, 2002 6.187 6.187 5.986 5.986 116,481 -0.17(-2.74%)
Feb 05, 2002 6.258 6.295 6.150 6.155 112,427 -0.13(-2.09%)
Feb 04, 2002 6.328 6.384 6.286 6.286 275,203 -0.06(-0.96%)
Feb 01, 2002 6.492 6.492 6.347 6.347 134,188 -0.10(-1.53%)
Jan 31, 2002 6.141 6.445 6.117 6.445 198,402 +0.26(+4.17%)
Jan 30, 2002 5.981 6.187 5.930 6.187 65,920 +0.16(+2.72%)
Jan 29, 2002 6.047 6.094 5.958 6.023 106,454 -0.07(-1.15%)
Jan 28, 2002 6.141 6.178 6.066 6.094 166,615 +0.00(+0.00%)
Jan 25, 2002 6.094 6.164 6.056 6.094 193,068 -0.03(-0.54%)
Jan 24, 2002 6.141 6.173 6.089 6.126 100,267 -0.01(-0.23%)
Jan 23, 2002 6.126 6.141 6.070 6.141 172,801 +0.00(+0.00%)
Jan 22, 2002 6.103 6.230 6.089 6.141 149,121 +0.04(+0.69%)
Jan 21, 2002 6.103 6.187 6.070 6.098 82,987 +0.00(+0.00%)
Jan 18, 2002 6.103 6.187 6.070 6.098 82,987 -0.00(-0.08%)
Jan 17, 2002 6.005 6.117 6.005 6.103 369,284 +0.10(+1.72%)
Jan 16, 2002 6.117 6.117 5.991 6.000 265,176 -0.09(-1.54%)
Jan 15, 2002 5.981 6.094 5.981 6.094 376,324 +0.11(+1.88%)
Jan 14, 2002 5.747 6.187 5.747 5.981 618,673 +0.23(+4.08%)
Jan 11, 2002 5.789 5.859 5.747 5.747 246,402 +0.00(+0.00%)
Jan 10, 2002 5.906 5.906 5.742 5.747 221,655 -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.