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 (%)
May 31, 2005 9.561 9.734 9.551 9.715 597,853 +0.15(+1.57%)
May 27, 2005 9.687 9.687 9.382 9.565 376,268 -0.12(-1.26%)
May 26, 2005 9.434 9.697 9.434 9.687 483,226 +0.30(+3.15%)
May 25, 2005 9.387 9.542 9.298 9.392 479,390 -0.09(-0.94%)
May 24, 2005 9.575 9.593 9.387 9.481 226,485 -0.19(-1.94%)
May 23, 2005 9.490 9.715 9.490 9.669 523,921 +0.17(+1.78%)
May 20, 2005 9.575 9.607 9.392 9.500 206,457 -0.15(-1.51%)
May 19, 2005 9.669 9.833 9.467 9.645 333,656 -0.09(-0.96%)
May 18, 2005 9.457 9.828 9.443 9.739 969,861 +0.38(+4.01%)
May 17, 2005 9.312 9.392 9.119 9.363 628,960 +0.00(+0.05%)
May 16, 2005 8.847 9.378 8.828 9.359 613,407 +0.54(+6.12%)
May 13, 2005 9.204 9.340 8.716 8.819 590,822 -0.42(-4.57%)
May 12, 2005 9.373 9.467 9.190 9.241 383,512 -0.07(-0.71%)
May 11, 2005 9.246 9.434 9.101 9.307 326,411 +0.07(+0.71%)
May 10, 2005 9.265 9.293 9.129 9.241 751,045 -0.12(-1.25%)
May 09, 2005 9.387 9.392 9.213 9.359 393,313 -0.07(-0.75%)
May 06, 2005 9.434 9.556 9.260 9.429 369,237 +0.00(+0.05%)
May 05, 2005 9.617 9.805 9.373 9.424 427,829 -0.22(-2.24%)
May 04, 2005 9.528 9.744 9.504 9.640 488,339 +0.11(+1.13%)
May 03, 2005 9.528 9.640 9.406 9.532 406,310 -0.08(-0.78%)
May 02, 2005 9.434 9.617 9.387 9.607 280,177 +0.22(+2.35%)
Apr 29, 2005 9.481 9.542 9.166 9.387 620,651 -0.00(-0.05%)
Apr 28, 2005 9.725 9.819 9.359 9.392 471,294 -0.33(-3.43%)
Apr 27, 2005 9.593 9.856 9.523 9.725 720,790 +0.08(+0.88%)
Apr 26, 2005 9.575 9.974 9.528 9.640 895,928 +0.06(+0.59%)
Apr 25, 2005 9.387 9.606 9.335 9.584 537,344 +0.30(+3.24%)
Apr 22, 2005 9.340 9.434 9.152 9.284 482,160 -0.10(-1.10%)
Apr 21, 2005 9.410 9.481 9.302 9.387 543,096 +0.13(+1.37%)
Apr 20, 2005 9.378 9.443 9.185 9.260 705,876 +0.00(+0.00%)
Apr 19, 2005 9.129 9.317 9.072 9.260 557,798 +0.19(+2.12%)
Apr 18, 2005 9.035 9.115 8.918 9.068 724,413 +0.03(+0.36%)
Apr 15, 2005 9.255 9.439 9.035 9.035 1,045,924 -0.20(-2.18%)
Apr 14, 2005 9.551 9.598 9.158 9.237 628,534 -0.24(-2.57%)
Apr 13, 2005 9.809 9.814 9.420 9.481 675,195 -0.36(-3.63%)
Apr 12, 2005 9.701 9.899 9.457 9.837 400,131 +0.14(+1.40%)
Apr 11, 2005 9.767 9.997 9.514 9.701 685,209 -0.06(-0.63%)
Apr 08, 2005 10.09 10.09 9.664 9.762 884,423 -0.32(-3.21%)
Apr 07, 2005 9.894 10.09 9.856 10.09 449,349 +0.19(+1.94%)
Apr 06, 2005 9.847 10.18 9.805 9.894 776,826 +0.05(+0.48%)
Apr 05, 2005 9.659 9.852 9.612 9.847 504,745 +0.18(+1.89%)
Apr 04, 2005 9.645 9.725 9.528 9.664 477,260 -0.02(-0.24%)
Apr 01, 2005 9.664 9.739 9.570 9.687 604,245 +0.07(+0.73%)
Mar 31, 2005 9.678 9.809 9.565 9.617 760,420 -0.10(-1.06%)
Mar 30, 2005 9.382 9.725 9.382 9.720 709,072 +0.33(+3.50%)
Mar 29, 2005 9.622 9.706 9.378 9.392 647,497 -0.31(-3.15%)
Mar 28, 2005 9.922 9.922 9.528 9.697 874,622 -0.23(-2.27%)
Mar 24, 2005 9.781 9.974 9.781 9.922 693,092 +0.08(+0.76%)
Mar 23, 2005 9.715 9.941 9.715 9.847 595,510 +0.12(+1.25%)
Mar 22, 2005 9.715 9.861 9.671 9.725 837,975 +0.06(+0.58%)
Mar 21, 2005 9.575 9.781 9.537 9.669 392,461 +0.07(+0.68%)
Mar 18, 2005 9.715 9.734 9.504 9.603 815,603 +0.08(+0.79%)
Mar 17, 2005 9.833 9.870 9.340 9.528 1,168,009 -0.33(-3.33%)
Mar 16, 2005 9.922 10.09 9.753 9.856 833,927 -0.07(-0.66%)
Mar 15, 2005 9.711 10.04 9.288 9.922 2,830,750 +0.96(+10.68%)
Mar 14, 2005 8.964 9.096 8.824 8.964 369,876 +0.05(+0.53%)
Mar 11, 2005 8.847 9.011 8.838 8.918 372,859 +0.06(+0.69%)
Mar 10, 2005 8.871 9.026 8.753 8.857 698,419 -0.03(-0.32%)
Mar 09, 2005 8.918 9.011 8.781 8.885 411,210 -0.10(-1.15%)
Mar 08, 2005 9.035 9.087 8.918 8.988 1,339,311 -0.08(-0.88%)
Mar 07, 2005 8.969 9.082 8.964 9.068 517,316 +0.04(+0.47%)
Mar 04, 2005 8.758 9.129 8.753 9.026 641,318 +0.31(+3.61%)
Mar 03, 2005 8.659 8.824 8.580 8.711 519,020 +0.09(+1.09%)
Mar 02, 2005 8.720 8.800 8.537 8.617 623,847 -0.12(-1.40%)
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.