Skip to main content

Wabtec Corp (NY: WAB )

145.68 -0.19 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 55.53 56.64 54.94 56.15 2,454,977 +0.21(+0.38%)
Jun 29, 2020 55.60 56.53 55.15 55.94 2,283,356 +1.46(+2.69%)
Jun 26, 2020 56.43 56.47 54.23 54.48 2,766,969 -2.18(-3.84%)
Jun 25, 2020 56.47 57.02 55.43 56.65 1,866,687 -0.21(-0.38%)
Jun 24, 2020 59.06 59.06 56.82 56.87 1,425,917 -3.09(-5.16%)
Jun 23, 2020 59.92 60.39 59.04 59.96 1,296,483 +0.69(+1.17%)
Jun 22, 2020 58.48 59.61 57.31 59.27 1,343,938 +0.59(+1.00%)
Jun 19, 2020 60.87 60.87 57.84 58.68 1,213,862 -0.97(-1.62%)
Jun 18, 2020 59.28 60.54 58.60 59.65 691,032 -0.08(-0.13%)
Jun 17, 2020 61.37 61.96 59.63 59.72 1,214,170 -1.61(-2.62%)
Jun 16, 2020 63.31 63.75 60.83 61.33 1,987,719 +1.09(+1.81%)
Jun 15, 2020 57.21 60.36 56.26 60.24 1,191,572 +0.85(+1.43%)
Jun 12, 2020 61.17 61.70 58.15 59.39 1,935,002 +0.87(+1.48%)
Jun 11, 2020 61.07 61.07 58.47 58.52 1,496,568 -5.08(-7.99%)
Jun 10, 2020 66.84 66.84 63.53 63.61 1,272,955 -3.81(-5.66%)
Jun 09, 2020 68.72 69.09 67.37 67.42 1,278,302 -2.86(-4.07%)
Jun 08, 2020 70.19 71.03 69.42 70.28 1,920,072 +1.34(+1.94%)
Jun 05, 2020 69.61 70.93 68.64 68.94 2,016,097 +3.22(+4.90%)
Jun 04, 2020 63.71 66.30 63.63 65.72 1,188,719 +1.77(+2.76%)
Jun 03, 2020 62.25 64.23 61.97 63.96 1,993,169 +1.94(+3.13%)
Jun 02, 2020 60.97 62.34 60.50 62.02 864,545 +1.62(+2.68%)
Jun 01, 2020 59.42 60.59 58.21 60.40 1,074,248 +0.83(+1.39%)
May 29, 2020 59.51 59.79 58.38 59.57 1,626,103 -0.40(-0.67%)
May 28, 2020 62.96 63.06 59.68 59.97 1,173,642 -2.42(-3.88%)
May 27, 2020 60.92 62.60 60.28 62.39 1,319,493 +3.25(+5.49%)
May 26, 2020 57.65 59.86 57.55 59.14 1,151,099 +3.74(+6.74%)
May 22, 2020 55.60 55.61 54.39 55.40 764,097 -0.29(-0.53%)
May 21, 2020 56.19 56.96 55.52 55.70 622,280 -0.71(-1.26%)
May 20, 2020 55.46 56.76 55.46 56.41 939,663 +2.09(+3.84%)
May 19, 2020 54.95 55.99 54.16 54.32 813,918 -0.93(-1.68%)
May 18, 2020 53.54 55.70 52.95 55.25 1,263,691 +4.17(+8.17%)
May 15, 2020 50.16 51.60 49.99 51.07 839,143 +0.21(+0.42%)
May 14, 2020 48.81 51.12 47.55 50.86 1,817,530 +1.29(+2.60%)
May 13, 2020 51.30 51.30 48.59 49.57 1,797,845 -1.73(-3.37%)
May 12, 2020 53.42 53.93 51.28 51.30 1,265,062 -2.01(-3.77%)
May 11, 2020 54.91 55.15 53.28 53.31 1,023,203 -2.60(-4.66%)
May 08, 2020 54.74 55.97 54.63 55.91 1,086,837 +2.01(+3.73%)
May 07, 2020 52.41 54.23 52.16 53.90 1,438,022 +2.31(+4.48%)
May 06, 2020 53.71 53.91 51.28 51.59 1,419,692 -2.07(-3.86%)
May 05, 2020 51.88 55.26 51.59 53.66 1,372,656 +2.42(+4.73%)
May 04, 2020 52.21 53.61 49.91 51.24 2,329,703 -1.71(-3.23%)
May 01, 2020 54.03 54.45 52.49 52.95 1,521,490 -1.96(-3.56%)
Apr 30, 2020 56.54 56.92 54.48 54.91 1,799,071 -2.69(-4.66%)
Apr 29, 2020 56.45 58.09 56.16 57.59 2,329,370 +2.78(+5.08%)
Apr 28, 2020 54.55 55.55 53.73 54.81 1,542,991 +1.84(+3.47%)
Apr 27, 2020 52.07 53.59 51.35 52.97 1,363,845 +0.96(+1.85%)
Apr 24, 2020 51.07 52.72 50.73 52.01 1,933,742 +1.39(+2.75%)
Apr 23, 2020 49.85 51.67 49.85 50.62 1,268,183 +0.98(+1.98%)
Apr 22, 2020 49.87 50.24 48.94 49.63 1,590,025 +0.91(+1.88%)
Apr 21, 2020 46.49 48.78 46.35 48.72 1,722,742 +1.08(+2.27%)
Apr 20, 2020 46.99 47.89 46.40 47.64 2,369,697 -0.29(-0.61%)
Apr 17, 2020 47.69 48.89 47.22 47.93 2,099,280 +1.68(+3.64%)
Apr 16, 2020 48.11 48.17 45.38 46.25 2,005,840 -2.06(-4.27%)
Apr 15, 2020 48.76 48.88 46.92 48.31 1,384,791 -2.72(-5.34%)
Apr 14, 2020 51.27 51.93 50.26 51.03 1,085,416 +0.60(+1.20%)
Apr 13, 2020 53.19 53.51 49.25 50.43 942,538 -3.35(-6.23%)
Apr 09, 2020 52.35 54.66 52.08 53.78 1,618,079 +2.66(+5.20%)
Apr 08, 2020 49.23 51.57 48.94 51.12 1,239,154 +2.53(+5.21%)
Apr 07, 2020 51.18 51.81 48.54 48.59 1,474,322 +0.82(+1.71%)
Apr 06, 2020 45.22 48.10 45.12 47.77 1,255,486 +4.90(+11.42%)
Apr 03, 2020 41.30 43.23 40.96 42.88 1,767,895 +0.21(+0.50%)
Apr 02, 2020 44.77 45.20 41.51 42.66 2,567,770 -2.22(-4.94%)
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.