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

Wabtec Corp (NY: WAB )

169.70 +0.42 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 9.548 9.722 9.539 9.703 598,620 +0.15(+1.57%)
May 27, 2005 9.675 9.675 9.370 9.553 376,750 -0.12(-1.26%)
May 26, 2005 9.422 9.684 9.422 9.675 483,845 +0.30(+3.15%)
May 25, 2005 9.375 9.530 9.286 9.380 480,005 -0.09(-0.94%)
May 24, 2005 9.562 9.581 9.375 9.469 226,775 -0.19(-1.94%)
May 23, 2005 9.478 9.703 9.478 9.656 524,592 +0.17(+1.78%)
May 20, 2005 9.562 9.595 9.380 9.487 206,722 -0.15(-1.51%)
May 19, 2005 9.656 9.820 9.455 9.633 334,083 -0.09(-0.96%)
May 18, 2005 9.445 9.816 9.431 9.726 971,104 +0.37(+4.01%)
May 17, 2005 9.300 9.380 9.108 9.351 629,767 +0.00(+0.05%)
May 16, 2005 8.836 9.366 8.817 9.347 614,193 +0.54(+6.12%)
May 13, 2005 9.192 9.328 8.705 8.808 591,579 -0.42(-4.57%)
May 12, 2005 9.361 9.455 9.178 9.230 384,004 -0.07(-0.71%)
May 11, 2005 9.234 9.422 9.089 9.295 326,830 +0.07(+0.71%)
May 10, 2005 9.253 9.281 9.117 9.230 752,008 -0.12(-1.25%)
May 09, 2005 9.375 9.380 9.201 9.347 393,817 -0.07(-0.75%)
May 06, 2005 9.422 9.544 9.248 9.417 369,710 +0.00(+0.05%)
May 05, 2005 9.605 9.792 9.361 9.412 428,378 -0.22(-2.24%)
May 04, 2005 9.516 9.731 9.492 9.628 488,965 +0.11(+1.13%)
May 03, 2005 9.516 9.628 9.394 9.520 406,831 -0.07(-0.78%)
May 02, 2005 9.422 9.605 9.375 9.595 280,536 +0.22(+2.35%)
Apr 29, 2005 9.469 9.530 9.155 9.375 621,446 -0.00(-0.05%)
Apr 28, 2005 9.712 9.806 9.347 9.380 471,898 -0.33(-3.43%)
Apr 27, 2005 9.581 9.844 9.511 9.712 721,714 +0.08(+0.88%)
Apr 26, 2005 9.562 9.961 9.516 9.628 897,076 +0.06(+0.59%)
Apr 25, 2005 9.375 9.593 9.323 9.572 538,032 +0.30(+3.24%)
Apr 22, 2005 9.328 9.422 9.141 9.272 482,778 -0.10(-1.10%)
Apr 21, 2005 9.398 9.469 9.291 9.375 543,792 +0.13(+1.37%)
Apr 20, 2005 9.366 9.431 9.173 9.248 706,781 +0.00(+0.00%)
Apr 19, 2005 9.117 9.305 9.061 9.248 558,512 +0.19(+2.12%)
Apr 18, 2005 9.023 9.103 8.906 9.056 725,341 +0.03(+0.36%)
Apr 15, 2005 9.244 9.426 9.023 9.023 1,047,265 -0.20(-2.18%)
Apr 14, 2005 9.539 9.586 9.146 9.225 629,340 -0.24(-2.57%)
Apr 13, 2005 9.797 9.801 9.408 9.469 676,060 -0.36(-3.63%)
Apr 12, 2005 9.689 9.886 9.445 9.825 400,644 +0.14(+1.40%)
Apr 11, 2005 9.755 9.984 9.501 9.689 686,087 -0.06(-0.63%)
Apr 08, 2005 10.07 10.08 9.651 9.750 885,556 -0.32(-3.21%)
Apr 07, 2005 9.881 10.08 9.844 10.07 449,925 +0.19(+1.94%)
Apr 06, 2005 9.834 10.17 9.792 9.881 777,822 +0.05(+0.48%)
Apr 05, 2005 9.647 9.839 9.600 9.834 505,392 +0.18(+1.89%)
Apr 04, 2005 9.633 9.712 9.516 9.651 477,872 -0.02(-0.24%)
Apr 01, 2005 9.651 9.726 9.558 9.675 605,020 +0.07(+0.73%)
Mar 31, 2005 9.666 9.797 9.553 9.605 761,395 -0.10(-1.06%)
Mar 30, 2005 9.370 9.712 9.370 9.708 709,981 +0.33(+3.50%)
Mar 29, 2005 9.609 9.694 9.366 9.380 648,327 -0.30(-3.15%)
Mar 28, 2005 9.909 9.909 9.516 9.684 875,743 -0.22(-2.27%)
Mar 24, 2005 9.769 9.961 9.769 9.909 693,981 +0.07(+0.76%)
Mar 23, 2005 9.703 9.928 9.703 9.834 596,273 +0.12(+1.25%)
Mar 22, 2005 9.703 9.848 9.658 9.712 839,049 +0.06(+0.58%)
Mar 21, 2005 9.562 9.769 9.525 9.656 392,964 +0.07(+0.68%)
Mar 18, 2005 9.703 9.722 9.492 9.591 816,649 +0.07(+0.79%)
Mar 17, 2005 9.820 9.858 9.328 9.516 1,169,506 -0.33(-3.33%)
Mar 16, 2005 9.909 10.08 9.741 9.844 834,996 -0.07(-0.66%)
Mar 15, 2005 9.698 10.03 9.276 9.909 2,834,378 +0.96(+10.68%)
Mar 14, 2005 8.953 9.084 8.812 8.953 370,350 +0.05(+0.53%)
Mar 11, 2005 8.836 9.000 8.826 8.906 373,337 +0.06(+0.69%)
Mar 10, 2005 8.859 9.014 8.742 8.845 699,314 -0.03(-0.32%)
Mar 09, 2005 8.906 9.000 8.770 8.873 411,737 -0.10(-1.15%)
Mar 08, 2005 9.023 9.075 8.906 8.976 1,341,028 -0.08(-0.88%)
Mar 07, 2005 8.958 9.070 8.953 9.056 517,979 +0.04(+0.47%)
Mar 04, 2005 8.747 9.117 8.742 9.014 642,140 +0.31(+3.61%)
Mar 03, 2005 8.648 8.812 8.569 8.700 519,685 +0.09(+1.09%)
Mar 02, 2005 8.709 8.789 8.526 8.606 624,647 -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.