Skip to main content

Wabtec Corp (NY: WAB )

145.68 -0.19 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 81.32 81.90 80.18 81.69 916,289 +1.95(+2.45%)
Oct 30, 2014 78.92 80.32 76.92 79.74 689,495 +0.61(+0.77%)
Oct 29, 2014 79.18 79.44 78.09 79.14 819,597 +1.05(+1.35%)
Oct 28, 2014 78.03 79.12 75.57 78.09 862,127 +3.24(+4.33%)
Oct 27, 2014 74.58 74.99 75.06 74.85 586,062 -0.21(-0.28%)
Oct 24, 2014 74.85 75.27 73.89 75.06 395,400 +0.20(+0.27%)
Oct 23, 2014 73.58 75.32 73.24 74.86 763,636 +2.45(+3.39%)
Oct 22, 2014 73.71 74.11 72.38 72.41 631,350 -0.96(-1.30%)
Oct 21, 2014 71.01 73.44 71.01 73.36 558,083 +2.65(+3.75%)
Oct 20, 2014 70.44 70.65 69.93 70.71 701,491 +0.04(+0.05%)
Oct 17, 2014 71.49 71.71 70.59 70.67 1,256,807 -0.02(-0.03%)
Oct 16, 2014 68.69 70.82 68.63 70.69 3,041,656 +0.93(+1.33%)
Oct 15, 2014 67.33 70.22 66.45 69.77 992,580 +0.86(+1.25%)
Oct 14, 2014 68.52 70.13 68.52 68.90 786,026 +0.60(+0.87%)
Oct 13, 2014 70.30 71.10 68.21 68.31 994,781 -1.59(-2.28%)
Oct 10, 2014 71.14 71.54 70.07 69.90 1,024,760 -1.52(-2.13%)
Oct 09, 2014 73.46 73.71 71.05 71.42 697,925 -2.01(-2.73%)
Oct 08, 2014 72.11 73.46 70.30 73.43 992,197 +1.22(+1.69%)
Oct 07, 2014 73.23 74.20 72.11 72.21 851,793 -1.76(-2.38%)
Oct 06, 2014 75.16 75.44 73.71 73.97 566,982 -0.72(-0.96%)
Oct 03, 2014 74.43 75.23 74.00 74.69 496,129 +0.94(+1.27%)
Oct 02, 2014 74.10 74.78 72.63 73.75 672,966 -0.42(-0.56%)
Oct 01, 2014 76.65 76.91 73.86 74.17 1,363,447 -2.55(-3.32%)
Sep 30, 2014 77.21 77.86 76.50 76.71 614,614 -0.50(-0.65%)
Sep 29, 2014 76.15 77.30 75.73 77.21 393,950 +0.25(+0.32%)
Sep 26, 2014 75.85 77.14 75.48 76.97 390,268 +1.26(+1.66%)
Sep 25, 2014 77.49 77.49 75.67 75.71 472,139 -1.93(-2.49%)
Sep 24, 2014 76.75 77.89 76.27 77.64 495,026 +0.92(+1.20%)
Sep 23, 2014 77.44 77.61 76.58 76.72 520,686 -1.28(-1.64%)
Sep 22, 2014 79.25 79.45 77.48 78.00 335,803 -1.28(-1.61%)
Sep 19, 2014 79.56 80.14 78.63 79.28 622,571 +0.05(+0.06%)
Sep 18, 2014 79.11 79.42 78.74 79.23 388,521 +0.60(+0.76%)
Sep 17, 2014 79.34 79.65 78.50 78.63 429,787 -0.62(-0.79%)
Sep 16, 2014 77.97 79.42 77.52 79.26 523,881 +1.18(+1.52%)
Sep 15, 2014 78.21 78.21 77.41 78.08 422,741 +0.07(+0.08%)
Sep 12, 2014 79.04 79.18 77.82 78.01 294,921 -1.09(-1.38%)
Sep 11, 2014 78.12 79.24 77.96 79.10 341,934 +0.53(+0.67%)
Sep 10, 2014 78.86 78.86 77.24 78.57 459,096 -0.17(-0.22%)
Sep 09, 2014 79.65 79.88 78.63 78.74 447,052 -1.09(-1.36%)
Sep 08, 2014 79.37 80.06 78.96 79.83 541,773 +0.42(+0.52%)
Sep 05, 2014 79.20 79.54 78.73 79.41 284,580 +0.03(+0.04%)
Sep 04, 2014 79.61 79.61 79.01 79.38 505,858 -0.24(-0.30%)
Sep 03, 2014 80.46 80.93 79.43 79.62 509,449 -0.43(-0.53%)
Sep 02, 2014 78.88 80.25 78.75 80.05 578,544 +1.14(+1.44%)
Aug 29, 2014 79.24 78.91 78.91 78.91 272,974 -0.24(-0.30%)
Aug 28, 2014 79.13 79.39 78.28 79.15 295,023 -0.27(-0.35%)
Aug 27, 2014 79.50 79.64 78.89 79.42 344,827 -0.09(-0.12%)
Aug 26, 2014 80.08 80.17 79.43 79.52 354,740 -0.47(-0.59%)
Aug 25, 2014 79.99 80.38 79.32 79.99 312,931 +0.46(+0.58%)
Aug 22, 2014 79.52 79.87 79.06 79.52 263,792 -0.16(-0.20%)
Aug 21, 2014 79.89 80.15 78.81 79.69 370,708 -0.10(-0.13%)
Aug 20, 2014 79.67 80.14 79.37 79.79 248,123 +0.01(+0.01%)
Aug 19, 2014 79.96 80.46 79.66 79.78 337,840 +0.21(+0.26%)
Aug 18, 2014 78.28 79.60 78.02 79.57 454,593 +1.81(+2.32%)
Aug 15, 2014 78.67 78.92 77.11 77.76 443,067 -0.54(-0.69%)
Aug 14, 2014 77.94 78.38 77.77 78.30 276,574 +0.68(+0.88%)
Aug 13, 2014 77.01 77.72 76.82 77.62 270,111 +0.95(+1.23%)
Aug 12, 2014 77.19 77.49 76.33 76.68 225,085 -0.56(-0.72%)
Aug 11, 2014 77.50 77.85 77.20 77.23 368,269 +0.30(+0.39%)
Aug 08, 2014 76.02 77.06 75.59 76.93 311,106 +1.01(+1.33%)
Aug 07, 2014 76.33 76.83 75.71 75.92 284,401 -0.07(-0.09%)
Aug 06, 2014 75.77 76.62 75.77 75.98 358,230 -0.50(-0.66%)
Aug 05, 2014 76.66 77.35 75.74 76.49 387,299 -0.71(-0.92%)
Aug 04, 2014 76.58 77.44 75.62 77.20 468,331 +0.71(+0.93%)
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.