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

Wabtec Corp (NY: WAB )

167.49 -1.23 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Sep 30, 2004 8.541 8.864 8.503 8.761 519,899 +0.16(+1.91%)
Sep 29, 2004 8.648 8.789 8.592 8.597 498,992 -0.09(-1.03%)
Sep 28, 2004 8.447 8.714 8.437 8.686 750,941 +0.36(+4.28%)
Sep 27, 2004 8.414 8.433 8.320 8.330 229,975 -0.11(-1.33%)
Sep 24, 2004 8.391 8.559 8.381 8.442 606,300 +0.11(+1.35%)
Sep 23, 2004 8.344 8.395 8.259 8.330 184,962 -0.01(-0.17%)
Sep 22, 2004 8.320 8.391 8.250 8.344 354,563 +0.03(+0.34%)
Sep 21, 2004 8.297 8.339 8.241 8.316 301,656 +0.02(+0.23%)
Sep 20, 2004 8.086 8.344 8.086 8.297 1,209,400 +0.19(+2.31%)
Sep 17, 2004 8.250 8.250 8.058 8.109 470,191 -0.09(-1.09%)
Sep 16, 2004 8.212 8.278 8.147 8.198 220,375 -0.01(-0.17%)
Sep 15, 2004 8.180 8.231 8.161 8.212 251,309 +0.01(+0.11%)
Sep 14, 2004 8.353 8.358 8.156 8.203 354,137 -0.10(-1.24%)
Sep 13, 2004 8.344 8.428 8.255 8.306 192,215 +0.01(+0.11%)
Sep 10, 2004 8.287 8.376 8.175 8.297 562,779 +0.01(+0.11%)
Sep 09, 2004 8.250 8.405 8.245 8.287 839,689 +0.15(+1.84%)
Sep 08, 2004 8.391 8.442 8.128 8.137 385,070 -0.30(-3.50%)
Sep 07, 2004 8.320 8.550 8.320 8.433 556,592 +0.22(+2.74%)
Sep 03, 2004 8.241 8.339 8.016 8.208 137,601 -0.03(-0.40%)
Sep 02, 2004 7.856 8.250 7.856 8.241 245,122 +0.38(+4.89%)
Sep 01, 2004 7.978 7.983 7.758 7.856 365,017 -0.16(-2.05%)
Aug 31, 2004 8.250 8.269 7.950 8.020 292,269 -0.18(-2.23%)
Aug 30, 2004 8.203 8.301 8.109 8.203 182,615 -0.07(-0.85%)
Aug 27, 2004 7.969 8.316 7.969 8.273 850,569 +0.35(+4.44%)
Aug 26, 2004 8.039 8.081 7.889 7.922 338,563 -0.13(-1.63%)
Aug 25, 2004 8.034 8.128 7.978 8.053 304,003 +0.02(+0.23%)
Aug 24, 2004 8.133 8.212 7.983 8.034 385,070 -0.05(-0.64%)
Aug 23, 2004 8.198 8.208 7.992 8.086 162,348 -0.11(-1.37%)
Aug 20, 2004 7.964 8.236 7.964 8.198 162,775 +0.24(+3.06%)
Aug 19, 2004 8.180 8.245 7.875 7.955 129,921 -0.29(-3.52%)
Aug 18, 2004 7.945 8.245 7.922 8.245 144,214 +0.23(+2.93%)
Aug 17, 2004 8.203 8.203 7.917 8.011 117,334 -0.12(-1.44%)
Aug 16, 2004 7.964 8.184 7.964 8.128 119,894 +0.21(+2.66%)
Aug 13, 2004 7.969 8.020 7.823 7.917 112,001 +0.02(+0.24%)
Aug 12, 2004 7.992 8.086 7.875 7.898 269,656 -0.21(-2.60%)
Aug 11, 2004 8.109 8.198 7.987 8.109 169,601 -0.06(-0.75%)
Aug 10, 2004 8.016 8.255 7.997 8.170 122,241 +0.19(+2.41%)
Aug 09, 2004 8.016 8.025 7.851 7.978 337,070 -0.00(-0.06%)
Aug 06, 2004 8.259 8.297 7.959 7.983 382,297 -0.30(-3.57%)
Aug 05, 2004 8.531 8.564 8.259 8.278 257,069 -0.28(-3.23%)
Aug 04, 2004 8.391 8.573 8.203 8.555 657,074 +0.12(+1.39%)
Aug 03, 2004 8.419 8.578 8.330 8.437 292,696 -0.00(-0.06%)
Aug 02, 2004 8.484 8.503 8.292 8.442 161,495 -0.09(-1.04%)
Jul 30, 2004 8.517 8.531 8.395 8.531 212,695 +0.01(+0.17%)
Jul 29, 2004 8.531 8.550 8.414 8.517 249,176 -0.01(-0.16%)
Jul 28, 2004 8.508 8.578 8.395 8.531 325,976 -0.04(-0.49%)
Jul 27, 2004 8.620 8.625 8.555 8.573 595,420 -0.00(-0.05%)
Jul 26, 2004 8.597 8.630 8.541 8.578 593,926 +0.02(+0.27%)
Jul 23, 2004 8.484 8.625 8.437 8.555 487,045 +0.09(+1.11%)
Jul 22, 2004 8.391 8.508 8.273 8.461 681,607 +0.05(+0.56%)
Jul 21, 2004 8.648 8.648 8.414 8.414 401,497 -0.23(-2.71%)
Jul 20, 2004 8.662 8.672 8.625 8.648 334,510 -0.02(-0.27%)
Jul 19, 2004 8.719 8.798 8.672 8.672 443,951 -0.05(-0.54%)
Jul 16, 2004 8.705 8.747 8.620 8.719 410,671 +0.01(+0.16%)
Jul 15, 2004 8.742 8.850 8.700 8.705 548,912 -0.05(-0.59%)
Jul 14, 2004 8.362 8.822 8.344 8.756 1,135,586 +0.40(+4.77%)
Jul 13, 2004 8.344 8.414 8.344 8.358 207,362 +0.01(+0.17%)
Jul 12, 2004 8.316 8.405 8.316 8.344 185,388 +0.03(+0.39%)
Jul 09, 2004 8.250 8.325 8.166 8.311 279,896 +0.08(+1.03%)
Jul 08, 2004 8.301 8.456 8.226 8.226 448,005 -0.07(-0.90%)
Jul 07, 2004 8.156 8.301 8.156 8.301 253,656 +0.15(+1.78%)
Jul 06, 2004 8.156 8.245 8.086 8.156 215,469 -0.04(-0.46%)
Jul 02, 2004 8.316 8.316 8.156 8.194 248,322 -0.13(-1.58%)
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.