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

Wabtec Corp (NY: WAB )

164.36 +1.18 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2004 10.09 10.09 9.950 10.01 206,883 -0.08(-0.84%)
Dec 30, 2004 9.988 10.14 9.988 10.09 638,122 +0.08(+0.75%)
Dec 29, 2004 9.927 10.03 9.870 10.02 466,607 +0.06(+0.57%)
Dec 28, 2004 9.753 9.974 9.617 9.960 561,633 +0.21(+2.17%)
Dec 27, 2004 9.739 9.795 9.593 9.748 186,003 +0.02(+0.24%)
Dec 23, 2004 9.786 9.842 9.715 9.725 186,429 -0.06(-0.62%)
Dec 22, 2004 9.856 9.880 9.622 9.786 326,625 -0.05(-0.48%)
Dec 21, 2004 9.570 9.833 9.551 9.833 731,657 +0.32(+3.35%)
Dec 20, 2004 9.457 9.514 9.368 9.514 514,120 +0.05(+0.55%)
Dec 17, 2004 9.265 9.556 9.241 9.462 772,991 +0.20(+2.13%)
Dec 16, 2004 9.387 9.410 9.265 9.265 313,202 -0.12(-1.30%)
Dec 15, 2004 9.363 9.467 9.293 9.387 429,747 +0.02(+0.20%)
Dec 14, 2004 9.082 9.448 8.974 9.368 1,070,426 +0.31(+3.42%)
Dec 13, 2004 8.964 9.077 8.922 9.058 809,851 +0.07(+0.78%)
Dec 10, 2004 9.091 9.119 8.908 8.988 447,644 -0.13(-1.44%)
Dec 09, 2004 9.058 9.152 8.894 9.119 493,666 +0.00(+0.00%)
Dec 08, 2004 9.124 9.199 9.011 9.119 326,198 -0.03(-0.36%)
Dec 07, 2004 9.255 9.349 9.063 9.152 411,210 -0.10(-1.12%)
Dec 06, 2004 9.373 9.373 9.223 9.255 464,263 -0.12(-1.25%)
Dec 03, 2004 9.645 9.645 9.359 9.373 360,075 -0.31(-3.15%)
Dec 02, 2004 9.528 9.687 9.457 9.678 604,458 +0.14(+1.43%)
Dec 01, 2004 9.551 9.837 9.298 9.542 1,080,866 -0.11(-1.17%)
Nov 30, 2004 9.997 10.03 9.654 9.654 1,315,874 -0.34(-3.43%)
Nov 29, 2004 10.19 10.21 9.978 9.997 528,608 -0.23(-2.25%)
Nov 26, 2004 10.16 10.29 10.16 10.23 91,190 +0.09(+0.88%)
Nov 24, 2004 10.11 10.21 9.997 10.14 416,750 +0.04(+0.42%)
Nov 23, 2004 10.20 10.23 9.927 10.10 1,013,539 -0.11(-1.10%)
Nov 22, 2004 9.997 10.21 9.960 10.21 1,122,200 +0.23(+2.35%)
Nov 19, 2004 10.14 10.14 9.945 9.974 771,925 -0.21(-2.07%)
Nov 18, 2004 10.47 10.51 10.14 10.18 675,834 -0.32(-3.04%)
Nov 17, 2004 10.44 10.65 10.34 10.50 616,177 +0.12(+1.13%)
Nov 16, 2004 10.45 10.48 10.33 10.39 539,687 -0.07(-0.63%)
Nov 15, 2004 10.33 10.45 10.31 10.45 569,729 +0.17(+1.64%)
Nov 12, 2004 10.23 10.30 10.20 10.28 535,000 +0.05(+0.46%)
Nov 11, 2004 10.07 10.31 10.07 10.24 533,295 +0.17(+1.68%)
Nov 10, 2004 9.931 10.11 9.894 10.07 409,719 +0.10(+1.04%)
Nov 09, 2004 9.856 9.983 9.791 9.964 375,842 +0.08(+0.81%)
Nov 08, 2004 9.814 9.917 9.669 9.884 265,049 +0.08(+0.77%)
Nov 05, 2004 9.720 9.889 9.584 9.809 398,214 +0.18(+1.90%)
Nov 04, 2004 9.504 9.626 9.415 9.626 292,535 +0.10(+1.08%)
Nov 03, 2004 9.537 9.598 9.392 9.523 285,503 +0.00(+0.05%)
Nov 02, 2004 9.532 9.579 9.434 9.518 302,975 -0.01(-0.15%)
Nov 01, 2004 9.612 9.612 9.410 9.532 325,985 +0.02(+0.20%)
Oct 29, 2004 9.500 9.617 9.307 9.514 464,050 +0.10(+1.10%)
Oct 28, 2004 9.302 9.509 9.274 9.410 712,907 +0.06(+0.60%)
Oct 27, 2004 9.152 9.387 9.087 9.354 481,521 +0.21(+2.26%)
Oct 26, 2004 9.152 9.237 8.932 9.148 660,494 -0.05(-0.56%)
Oct 25, 2004 8.735 9.260 8.730 9.199 445,087 +0.31(+3.48%)
Oct 22, 2004 9.373 9.378 8.875 8.889 373,072 -0.48(-5.16%)
Oct 21, 2004 8.730 9.378 8.678 9.373 921,069 +0.64(+7.37%)
Oct 20, 2004 8.636 8.828 8.598 8.730 410,358 +0.02(+0.22%)
Oct 19, 2004 9.152 9.185 8.683 8.711 403,327 -0.38(-4.13%)
Oct 18, 2004 9.110 9.129 8.993 9.087 548,210 -0.02(-0.21%)
Oct 15, 2004 8.889 9.171 8.828 9.105 412,702 +0.22(+2.43%)
Oct 14, 2004 8.918 8.988 8.805 8.889 252,905 -0.03(-0.32%)
Oct 13, 2004 8.993 9.101 8.885 8.918 417,176 -0.01(-0.16%)
Oct 12, 2004 8.964 8.988 8.824 8.932 264,836 -0.13(-1.40%)
Oct 11, 2004 8.871 9.058 8.824 9.058 242,039 +0.19(+2.12%)
Oct 08, 2004 9.030 9.030 8.772 8.871 513,907 -0.15(-1.66%)
Oct 07, 2004 9.270 9.293 9.016 9.021 360,928 -0.25(-2.73%)
Oct 06, 2004 8.964 9.274 8.960 9.274 461,493 +0.36(+4.05%)
Oct 05, 2004 8.739 8.936 8.706 8.913 328,968 +0.07(+0.74%)
Oct 04, 2004 8.969 8.983 8.842 8.847 324,068 -0.12(-1.31%)
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.