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 30, 2003 6.265 6.434 6.265 6.434 137,012 +0.22(+3.47%)
May 29, 2003 6.148 6.270 6.148 6.218 84,168 +0.10(+1.69%)
May 28, 2003 6.148 6.148 6.040 6.115 147,241 +0.01(+0.23%)
May 27, 2003 6.026 6.176 5.908 6.101 158,960 +0.03(+0.46%)
May 23, 2003 5.960 6.167 5.923 6.073 133,603 +0.14(+2.29%)
May 22, 2003 5.951 6.030 5.937 5.937 123,162 -0.06(-1.02%)
May 21, 2003 6.087 6.096 5.979 5.998 153,846 -0.07(-1.16%)
May 20, 2003 6.171 6.171 6.007 6.068 219,050 -0.14(-2.27%)
May 19, 2003 6.171 6.265 6.106 6.209 375,240 +0.07(+1.15%)
May 16, 2003 6.265 6.265 6.124 6.138 258,044 -0.17(-2.75%)
May 15, 2003 6.214 6.406 6.077 6.312 419,136 +0.20(+3.22%)
May 14, 2003 6.068 6.223 6.049 6.115 121,884 -0.00(-0.08%)
May 13, 2003 6.270 6.298 6.073 6.120 187,726 -0.10(-1.66%)
May 12, 2003 6.063 6.312 6.063 6.223 212,657 +0.11(+1.84%)
May 09, 2003 5.955 6.124 5.955 6.110 158,321 +0.12(+2.04%)
May 08, 2003 5.871 6.124 5.871 5.988 181,334 +0.07(+1.19%)
May 07, 2003 5.965 6.040 5.918 5.918 162,156 -0.05(-0.79%)
May 06, 2003 5.852 6.021 5.852 5.965 181,760 +0.11(+1.92%)
May 05, 2003 5.866 5.937 5.843 5.852 154,698 +0.01(+0.24%)
May 02, 2003 5.772 5.866 5.772 5.838 71,809 +0.09(+1.55%)
May 01, 2003 5.801 5.801 5.721 5.749 192,201 -0.00(-0.08%)
Apr 30, 2003 5.810 5.862 5.716 5.754 125,080 -0.03(-0.57%)
Apr 29, 2003 5.857 5.857 5.768 5.786 104,411 -0.02(-0.40%)
Apr 28, 2003 5.636 5.829 5.636 5.810 153,633 +0.17(+3.00%)
Apr 25, 2003 5.688 5.688 5.632 5.641 71,170 -0.06(-0.99%)
Apr 24, 2003 5.674 5.744 5.627 5.697 116,130 +0.02(+0.41%)
Apr 23, 2003 5.608 5.740 5.608 5.674 382,272 +0.04(+0.75%)
Apr 22, 2003 5.608 5.688 5.599 5.632 733,648 +0.00(+0.00%)
Apr 21, 2003 5.749 5.796 5.603 5.632 595,782 -0.12(-2.04%)
Apr 17, 2003 5.397 5.749 5.392 5.749 592,160 +0.46(+8.70%)
Apr 16, 2003 5.397 5.449 5.280 5.289 174,728 -0.06(-1.14%)
Apr 15, 2003 5.345 5.359 5.233 5.350 297,252 -0.04(-0.78%)
Apr 14, 2003 5.439 5.463 5.345 5.392 236,949 -0.05(-0.86%)
Apr 11, 2003 5.556 5.594 5.416 5.439 96,313 -0.11(-2.03%)
Apr 10, 2003 5.528 5.556 5.500 5.552 54,549 +0.02(+0.42%)
Apr 09, 2003 5.655 5.679 5.491 5.528 123,801 -0.13(-2.32%)
Apr 08, 2003 5.711 5.725 5.608 5.660 175,581 -0.10(-1.71%)
Apr 07, 2003 5.674 5.810 5.674 5.758 105,050 +0.13(+2.34%)
Apr 04, 2003 5.599 5.730 5.444 5.627 110,377 +0.03(+0.50%)
Apr 03, 2003 5.453 5.655 5.392 5.599 171,319 +0.16(+2.93%)
Apr 02, 2003 5.463 5.510 5.430 5.439 274,665 -0.02(-0.43%)
Apr 01, 2003 5.444 5.486 5.355 5.463 180,908 +0.01(+0.26%)
Mar 31, 2003 5.411 5.514 5.350 5.449 235,883 +0.01(+0.26%)
Mar 28, 2003 5.425 5.491 5.369 5.434 284,467 +0.04(+0.70%)
Mar 27, 2003 5.406 5.458 5.350 5.397 225,869 -0.03(-0.60%)
Mar 26, 2003 5.364 5.481 5.359 5.430 657,150 +0.04(+0.70%)
Mar 25, 2003 5.467 5.533 5.345 5.392 467,506 -0.03(-0.52%)
Mar 24, 2003 5.350 5.434 5.219 5.420 342,425 +0.03(+0.52%)
Mar 21, 2003 5.298 5.392 5.045 5.392 255,274 +0.05(+0.88%)
Mar 20, 2003 5.167 5.350 5.082 5.345 178,564 +0.13(+2.52%)
Mar 19, 2003 5.068 5.233 5.036 5.214 176,646 +0.19(+3.83%)
Mar 18, 2003 5.012 5.026 4.881 5.021 131,685 -0.04(-0.74%)
Mar 17, 2003 4.876 5.059 4.871 5.059 159,812 +0.18(+3.65%)
Mar 14, 2003 4.975 4.975 4.768 4.881 184,104 -0.08(-1.70%)
Mar 13, 2003 4.979 4.993 4.881 4.965 341,999 +0.03(+0.67%)
Mar 12, 2003 4.928 4.979 4.843 4.932 66,695 -0.02(-0.38%)
Mar 11, 2003 4.914 5.007 4.838 4.951 109,312 +0.04(+0.76%)
Mar 10, 2003 5.153 5.153 4.914 4.914 155,977 -0.19(-3.77%)
Mar 07, 2003 5.134 5.186 5.064 5.106 98,444 +0.02(+0.37%)
Mar 06, 2003 5.092 5.162 5.040 5.087 106,328 -0.05(-1.00%)
Mar 05, 2003 5.148 5.223 5.017 5.139 122,310 -0.01(-0.18%)
Mar 04, 2003 5.115 5.209 5.021 5.148 173,237 +0.08(+1.57%)
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.