Wabtec Corp (NY: WAB )

62.06 USD -0.36 (-0.58%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 63.09 63.45 61.97 62.06 694,100 -0.36(-0.58%)
Oct 22, 2020 62.40 62.63 61.75 62.42 1,173,404 +0.32(+0.52%)
Oct 21, 2020 62.98 63.79 62.08 62.10 828,633 -1.06(-1.68%)
Oct 20, 2020 62.79 64.19 62.28 63.16 853,916 +1.06(+1.71%)
Oct 19, 2020 63.44 63.99 61.96 62.10 864,882 -1.23(-1.94%)
Oct 16, 2020 63.76 64.31 63.24 63.33 554,300 -0.18(-0.28%)
Oct 15, 2020 63.28 63.95 62.64 63.51 955,174 -0.75(-1.17%)
Oct 14, 2020 64.16 65.04 64.12 64.26 708,878 +0.28(+0.44%)
Oct 13, 2020 62.86 64.47 62.63 63.98 1,451,339 +1.02(+1.62%)
Oct 12, 2020 64.78 64.98 62.91 62.96 1,451,954 -1.55(-2.40%)
Oct 09, 2020 65.58 65.77 63.87 64.51 985,000 -0.33(-0.51%)
Oct 08, 2020 65.06 65.37 63.74 64.84 741,632 +0.22(+0.34%)
Oct 07, 2020 64.31 65.27 63.90 64.62 747,663 +0.89(+1.40%)
Oct 06, 2020 65.00 66.05 63.63 63.73 896,204 -0.70(-1.09%)
Oct 05, 2020 63.43 64.57 63.34 64.43 693,744 +1.71(+2.73%)
Oct 02, 2020 59.33 63.38 59.33 62.72 803,800 +1.99(+3.28%)
Oct 01, 2020 62.04 62.55 60.22 60.73 1,598,310 -1.15(-1.86%)
Sep 30, 2020 62.90 63.76 61.50 61.88 1,152,952 -0.59(-0.94%)
Sep 29, 2020 62.72 63.12 61.79 62.47 559,137 -0.49(-0.78%)
Sep 28, 2020 61.89 63.54 61.80 62.96 843,155 +2.33(+3.84%)
Sep 25, 2020 59.51 61.03 59.51 60.63 749,700 +0.26(+0.43%)
Sep 24, 2020 60.16 61.44 59.28 60.37 868,760 +0.03(+0.05%)
Sep 23, 2020 62.39 62.73 60.13 60.34 1,559,427 -1.85(-2.97%)
Sep 22, 2020 62.43 63.30 61.27 62.19 1,412,161 -0.78(-1.24%)
Sep 21, 2020 65.96 66.37 62.41 62.97 2,295,852 -4.85(-7.15%)
Sep 18, 2020 68.19 69.56 67.71 67.82 1,971,700 -1.00(-1.45%)
Sep 17, 2020 67.75 68.90 66.65 68.82 978,971 +0.83(+1.22%)
Sep 16, 2020 67.34 68.77 66.53 67.99 1,185,192 +1.17(+1.75%)
Sep 15, 2020 68.19 68.62 66.78 66.82 766,319 -1.18(-1.74%)
Sep 14, 2020 67.92 68.36 67.05 68.00 1,699,125 +0.50(+0.74%)
Sep 11, 2020 67.46 68.26 67.00 67.50 584,100 +0.22(+0.33%)
Sep 10, 2020 68.63 68.97 67.09 67.28 792,946 -1.11(-1.62%)
Sep 09, 2020 68.05 68.99 67.39 68.39 847,405 +0.75(+1.11%)
Sep 08, 2020 68.10 68.93 67.20 67.64 935,550 -1.40(-2.03%)
Sep 04, 2020 69.13 69.74 67.84 69.04 1,317,900 +1.08(+1.59%)
Sep 03, 2020 69.55 70.44 67.32 67.96 901,259 -1.30(-1.88%)
Sep 02, 2020 69.15 69.74 68.26 69.26 993,972 +0.35(+0.51%)
Sep 01, 2020 66.55 69.09 66.06 68.91 1,341,104 +2.36(+3.55%)
Aug 31, 2020 67.08 67.15 66.15 66.55 1,160,358 -0.54(-0.80%)
Aug 28, 2020 66.43 67.39 66.17 67.09 626,000 +0.86(+1.30%)
Aug 27, 2020 66.87 67.50 66.16 66.23 731,831 -0.53(-0.79%)
Aug 26, 2020 65.78 67.82 65.51 66.76 1,183,092 +1.12(+1.71%)
Aug 25, 2020 66.49 67.15 64.93 65.64 1,584,694 -0.27(-0.41%)
Aug 24, 2020 65.00 66.50 64.64 65.91 1,064,573 +1.12(+1.73%)
Aug 21, 2020 65.01 65.95 64.76 64.79 984,300 -0.53(-0.81%)
Aug 20, 2020 65.40 65.85 64.92 65.32 825,732 -0.72(-1.09%)
Aug 19, 2020 66.74 67.27 65.93 66.04 815,791 -0.54(-0.81%)
Aug 18, 2020 68.42 68.56 66.40 66.58 1,217,332 -1.86(-2.72%)
Aug 17, 2020 69.66 69.83 67.90 68.44 736,428 -1.08(-1.55%)
Aug 14, 2020 68.42 70.23 68.18 69.52 546,700 +0.52(+0.75%)
Aug 13, 2020 68.96 69.77 68.39 69.00 884,346 -0.93(-1.33%)
Aug 12, 2020 71.28 71.38 69.15 69.93 1,260,186 -0.65(-0.92%)
Aug 11, 2020 71.38 72.87 70.26 70.58 1,737,777 +0.33(+0.47%)
Aug 10, 2020 67.65 70.43 67.30 70.25 2,015,600 +3.02(+4.49%)
Aug 07, 2020 64.33 67.24 64.33 67.23 1,026,400 +2.66(+4.12%)
Aug 06, 2020 62.85 64.58 62.69 64.57 1,063,077 +1.66(+2.64%)
Aug 05, 2020 62.28 63.47 62.08 62.91 1,350,279 +1.21(+1.96%)
Aug 04, 2020 61.32 62.11 61.32 61.70 1,373,773 +0.23(+0.37%)
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.