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

Wabtec Corp (NY: WAB )

162.21 +0.33 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2004 9.996 10.03 9.653 9.653 1,316,006 -0.34(-3.43%)
Nov 29, 2004 10.19 10.21 9.977 9.996 528,661 -0.23(-2.25%)
Nov 26, 2004 10.16 10.29 10.16 10.23 91,199 +0.09(+0.88%)
Nov 24, 2004 10.11 10.21 9.996 10.14 416,792 +0.04(+0.42%)
Nov 23, 2004 10.20 10.23 9.926 10.09 1,013,640 -0.11(-1.10%)
Nov 22, 2004 9.996 10.21 9.959 10.21 1,122,313 +0.23(+2.35%)
Nov 19, 2004 10.14 10.14 9.944 9.973 772,003 -0.21(-2.07%)
Nov 18, 2004 10.47 10.51 10.14 10.18 675,902 -0.32(-3.04%)
Nov 17, 2004 10.44 10.65 10.33 10.50 616,238 +0.12(+1.13%)
Nov 16, 2004 10.45 10.47 10.33 10.39 539,741 -0.07(-0.63%)
Nov 15, 2004 10.32 10.45 10.31 10.45 569,786 +0.17(+1.64%)
Nov 12, 2004 10.23 10.30 10.20 10.28 535,053 +0.05(+0.46%)
Nov 11, 2004 10.07 10.31 10.07 10.24 533,349 +0.17(+1.68%)
Nov 10, 2004 9.930 10.10 9.893 10.07 409,760 +0.10(+1.04%)
Nov 09, 2004 9.855 9.982 9.790 9.963 375,880 +0.08(+0.81%)
Nov 08, 2004 9.813 9.916 9.668 9.883 265,076 +0.08(+0.77%)
Nov 05, 2004 9.719 9.888 9.583 9.808 398,253 +0.18(+1.90%)
Nov 04, 2004 9.503 9.625 9.414 9.625 292,564 +0.10(+1.08%)
Nov 03, 2004 9.536 9.597 9.391 9.522 285,532 +0.00(+0.05%)
Nov 02, 2004 9.531 9.578 9.433 9.517 303,005 -0.01(-0.15%)
Nov 01, 2004 9.611 9.611 9.409 9.531 326,018 +0.02(+0.20%)
Oct 29, 2004 9.499 9.616 9.306 9.513 464,096 +0.10(+1.10%)
Oct 28, 2004 9.302 9.508 9.273 9.409 712,978 +0.06(+0.60%)
Oct 27, 2004 9.151 9.386 9.086 9.353 481,569 +0.21(+2.26%)
Oct 26, 2004 9.151 9.236 8.931 9.147 660,560 -0.05(-0.56%)
Oct 25, 2004 8.734 9.259 8.729 9.198 445,132 +0.31(+3.48%)
Oct 22, 2004 9.372 9.377 8.874 8.889 373,110 -0.48(-5.16%)
Oct 21, 2004 8.729 9.377 8.677 9.372 921,162 +0.64(+7.37%)
Oct 20, 2004 8.635 8.828 8.598 8.729 410,399 +0.02(+0.22%)
Oct 19, 2004 9.151 9.184 8.682 8.710 403,367 -0.38(-4.13%)
Oct 18, 2004 9.109 9.128 8.992 9.086 548,265 -0.02(-0.21%)
Oct 15, 2004 8.889 9.170 8.828 9.104 412,743 +0.22(+2.43%)
Oct 14, 2004 8.917 8.987 8.804 8.889 252,930 -0.03(-0.32%)
Oct 13, 2004 8.992 9.100 8.884 8.917 417,218 -0.01(-0.16%)
Oct 12, 2004 8.964 8.987 8.823 8.931 264,863 -0.13(-1.40%)
Oct 11, 2004 8.870 9.057 8.823 9.057 242,063 +0.19(+2.12%)
Oct 08, 2004 9.029 9.029 8.771 8.870 513,958 -0.15(-1.66%)
Oct 07, 2004 9.269 9.292 9.015 9.020 360,964 -0.25(-2.73%)
Oct 06, 2004 8.964 9.273 8.959 9.273 461,539 +0.36(+4.05%)
Oct 05, 2004 8.738 8.935 8.705 8.912 329,001 +0.07(+0.74%)
Oct 04, 2004 8.968 8.982 8.842 8.846 324,100 -0.12(-1.31%)
Oct 01, 2004 8.724 9.006 8.720 8.964 419,136 +0.19(+2.19%)
Sep 30, 2004 8.551 8.874 8.513 8.771 519,285 +0.16(+1.91%)
Sep 29, 2004 8.659 8.799 8.602 8.607 498,403 -0.09(-1.03%)
Sep 28, 2004 8.457 8.724 8.447 8.696 750,055 +0.36(+4.28%)
Sep 27, 2004 8.424 8.443 8.330 8.339 229,704 -0.11(-1.33%)
Sep 24, 2004 8.400 8.569 8.391 8.452 605,584 +0.11(+1.35%)
Sep 23, 2004 8.354 8.405 8.269 8.339 184,743 -0.01(-0.17%)
Sep 22, 2004 8.330 8.400 8.260 8.354 354,145 +0.03(+0.34%)
Sep 21, 2004 8.307 8.349 8.250 8.325 301,300 +0.02(+0.23%)
Sep 20, 2004 8.095 8.354 8.095 8.307 1,207,973 +0.19(+2.31%)
Sep 17, 2004 8.260 8.260 8.067 8.119 469,637 -0.09(-1.09%)
Sep 16, 2004 8.222 8.288 8.156 8.208 220,115 -0.01(-0.17%)
Sep 15, 2004 8.189 8.241 8.170 8.222 251,012 +0.01(+0.11%)
Sep 14, 2004 8.363 8.368 8.166 8.213 353,719 -0.10(-1.24%)
Sep 13, 2004 8.354 8.438 8.264 8.316 191,988 +0.01(+0.11%)
Sep 10, 2004 8.297 8.386 8.185 8.307 562,115 +0.01(+0.11%)
Sep 09, 2004 8.260 8.415 8.255 8.297 838,698 +0.15(+1.84%)
Sep 08, 2004 8.400 8.452 8.138 8.147 384,616 -0.30(-3.50%)
Sep 07, 2004 8.330 8.560 8.330 8.443 555,936 +0.23(+2.74%)
Sep 03, 2004 8.250 8.349 8.025 8.217 137,439 -0.03(-0.40%)
Sep 02, 2004 7.865 8.260 7.865 8.250 244,833 +0.38(+4.89%)
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.