Skip to main content

Wabtec Corp (NY: WAB )

145.68 -0.19 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 145.89 146.20 144.53 145.68 728,192 -0.19(-0.13%)
Mar 27, 2024 144.77 145.88 144.44 145.87 582,167 +1.96(+1.36%)
Mar 26, 2024 142.59 144.11 141.85 143.91 582,049 +1.08(+0.76%)
Mar 25, 2024 143.69 143.99 142.32 142.83 545,106 -0.95(-0.66%)
Mar 22, 2024 144.95 145.42 143.56 143.78 453,879 -1.08(-0.75%)
Mar 21, 2024 143.48 145.11 143.14 144.86 776,542 +2.00(+1.40%)
Mar 20, 2024 142.19 143.20 141.71 142.86 657,271 +0.74(+0.52%)
Mar 19, 2024 141.83 142.45 141.04 142.12 783,825 +0.57(+0.40%)
Mar 18, 2024 140.14 141.63 139.82 141.55 1,143,907 +1.73(+1.24%)
Mar 15, 2024 139.22 140.93 139.12 139.82 1,631,067 -1.03(-0.73%)
Mar 14, 2024 142.00 142.00 140.05 140.85 995,461 -1.46(-1.03%)
Mar 13, 2024 143.36 143.36 141.47 142.31 828,500 -0.77(-0.54%)
Mar 12, 2024 141.00 143.50 140.76 143.08 1,121,726 +2.08(+1.48%)
Mar 11, 2024 142.36 142.36 139.27 141.00 1,174,344 -1.52(-1.07%)
Mar 08, 2024 142.20 142.84 141.87 142.52 595,908 +0.53(+0.37%)
Mar 07, 2024 141.90 142.65 141.49 141.99 656,553 +0.61(+0.43%)
Mar 06, 2024 141.57 142.34 141.05 141.38 740,975 +0.08(+0.06%)
Mar 05, 2024 141.59 142.63 140.61 141.30 715,874 -0.77(-0.54%)
Mar 04, 2024 141.79 143.25 141.31 142.07 509,773 -0.01(-0.01%)
Mar 01, 2024 141.46 142.28 140.96 142.08 965,007 +0.79(+0.56%)
Feb 29, 2024 139.79 141.75 139.55 141.29 1,320,805 +1.80(+1.29%)
Feb 28, 2024 138.04 139.89 137.48 139.49 1,073,736 +1.79(+1.30%)
Feb 27, 2024 137.36 138.05 136.64 137.70 1,008,364 +0.02(+0.01%)
Feb 26, 2024 138.09 138.60 137.67 137.68 904,938 -0.61(-0.44%)
Feb 23, 2024 138.33 138.97 138.03 138.29 1,524,421 +0.47(+0.34%)
Feb 22, 2024 136.32 137.89 135.86 137.82 1,216,187 +1.96(+1.44%)
Feb 21, 2024 134.80 135.88 134.46 135.86 959,521 +1.66(+1.24%)
Feb 20, 2024 133.18 134.53 133.18 134.20 1,210,129 +0.12(+0.09%)
Feb 16, 2024 133.95 135.33 133.50 134.08 1,699,176 +0.32(+0.24%)
Feb 15, 2024 134.91 136.36 132.57 133.76 2,025,743 -1.13(-0.84%)
Feb 14, 2024 133.80 135.15 131.14 134.89 1,978,193 -1.31(-0.96%)
Feb 13, 2024 135.42 136.77 134.71 136.20 1,688,202 -0.67(-0.49%)
Feb 12, 2024 136.96 137.60 136.24 136.87 1,761,099 +0.39(+0.29%)
Feb 09, 2024 136.80 137.36 135.95 136.48 1,297,938 -0.05(-0.04%)
Feb 08, 2024 136.30 136.92 135.82 136.53 1,382,814 +0.23(+0.17%)
Feb 07, 2024 135.30 137.13 134.84 136.30 1,446,948 +1.76(+1.31%)
Feb 06, 2024 133.93 134.77 133.32 134.54 1,033,061 +0.84(+0.63%)
Feb 05, 2024 133.22 134.10 132.31 133.70 1,190,930 -0.36(-0.27%)
Feb 02, 2024 132.81 135.03 132.81 134.06 1,041,625 +0.86(+0.64%)
Feb 01, 2024 132.09 133.59 131.40 133.20 810,110 +1.83(+1.39%)
Jan 31, 2024 132.76 133.07 131.12 131.38 1,219,478 -1.12(-0.84%)
Jan 30, 2024 130.80 132.68 130.64 132.50 1,268,971 +1.49(+1.14%)
Jan 29, 2024 129.47 131.37 129.47 131.01 1,095,522 +1.22(+0.94%)
Jan 26, 2024 129.83 130.68 129.15 129.79 661,161 +0.16(+0.12%)
Jan 25, 2024 130.63 131.74 129.04 129.63 1,137,664 +0.32(+0.25%)
Jan 24, 2024 129.47 129.96 128.77 129.31 861,299 +0.47(+0.36%)
Jan 23, 2024 128.90 129.22 127.92 128.84 630,101 +0.45(+0.35%)
Jan 22, 2024 128.37 128.85 128.09 128.39 684,189 +0.57(+0.45%)
Jan 19, 2024 127.13 128.32 126.23 127.82 810,667 +1.27(+1.00%)
Jan 18, 2024 125.81 126.70 125.48 126.55 917,185 +0.92(+0.73%)
Jan 17, 2024 126.82 127.70 125.38 125.64 795,721 -2.34(-1.83%)
Jan 16, 2024 128.74 128.81 127.25 127.97 1,331,488 +0.14(+0.11%)
Jan 12, 2024 127.58 128.10 126.61 127.83 695,998 +1.03(+0.81%)
Jan 11, 2024 127.88 128.29 126.30 126.80 1,269,201 +0.75(+0.59%)
Jan 10, 2024 125.78 126.44 125.63 126.05 704,699 -0.01(-0.01%)
Jan 09, 2024 125.19 126.31 124.58 126.06 976,212 -0.16(-0.13%)
Jan 08, 2024 125.69 126.27 124.58 126.22 719,885 +0.92(+0.73%)
Jan 05, 2024 123.94 126.13 123.89 125.31 1,465,268 +1.50(+1.21%)
Jan 04, 2024 124.78 125.50 123.58 123.81 757,424 -0.69(-0.55%)
Jan 03, 2024 125.18 125.28 124.09 124.50 922,681 -1.21(-0.96%)
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.