Skip to main content

Wabtec Corp (NY: WAB )

145.68 -0.19 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 15.04 15.04 14.58 14.73 981,677 -0.33(-2.21%)
Oct 30, 2006 15.02 15.13 14.70 15.06 788,623 -0.05(-0.31%)
Oct 27, 2006 15.09 15.52 14.99 15.11 1,164,503 -0.07(-0.46%)
Oct 26, 2006 15.56 15.58 15.09 15.18 1,695,935 -0.33(-2.12%)
Oct 25, 2006 14.55 15.58 14.39 15.51 3,046,248 +1.62(+11.66%)
Oct 24, 2006 13.96 14.15 13.79 13.89 1,357,131 -0.14(-1.00%)
Oct 23, 2006 13.99 14.28 13.88 14.03 1,322,825 -0.05(-0.33%)
Oct 20, 2006 14.31 14.34 13.99 14.08 873,431 -0.30(-2.09%)
Oct 19, 2006 13.96 14.39 13.94 14.38 721,502 +0.35(+2.48%)
Oct 18, 2006 14.45 14.61 13.99 14.03 910,507 -0.31(-2.13%)
Oct 17, 2006 14.34 14.46 14.16 14.34 1,233,969 -0.28(-1.93%)
Oct 16, 2006 14.06 14.65 14.01 14.62 790,328 +0.57(+4.04%)
Oct 13, 2006 13.85 14.22 13.85 14.05 930,963 -0.02(-0.17%)
Oct 12, 2006 13.82 14.15 13.80 14.07 763,692 +0.33(+2.39%)
Oct 11, 2006 13.98 14.03 13.59 13.75 750,907 -0.23(-1.68%)
Oct 10, 2006 13.76 14.08 13.68 13.98 736,205 +0.18(+1.33%)
Oct 09, 2006 13.40 13.83 13.30 13.80 604,306 +0.39(+2.91%)
Oct 06, 2006 13.61 13.63 13.27 13.41 502,665 -0.32(-2.36%)
Oct 05, 2006 13.26 13.78 13.26 13.73 838,485 +0.50(+3.80%)
Oct 04, 2006 12.72 13.30 12.72 13.23 1,366,081 +0.48(+3.79%)
Oct 03, 2006 12.65 12.91 12.54 12.75 484,979 +0.05(+0.37%)
Oct 02, 2006 12.76 12.92 12.68 12.70 664,821 -0.03(-0.26%)
Sep 29, 2006 12.62 12.97 12.62 12.73 1,155,980 +0.08(+0.59%)
Sep 28, 2006 12.79 12.94 12.59 12.66 1,212,447 -0.01(-0.11%)
Sep 27, 2006 12.39 12.74 12.38 12.67 2,327,729 +0.23(+1.81%)
Sep 26, 2006 12.25 12.58 12.25 12.45 2,106,122 +0.15(+1.22%)
Sep 25, 2006 12.29 12.33 12.09 12.30 1,593,228 +0.01(+0.08%)
Sep 22, 2006 12.75 12.88 12.23 12.29 1,207,546 -0.52(-4.07%)
Sep 21, 2006 13.00 13.10 12.72 12.81 654,380 -0.19(-1.48%)
Sep 20, 2006 13.09 13.33 12.95 13.00 970,810 -0.04(-0.29%)
Sep 19, 2006 13.28 13.40 12.85 13.04 743,236 -0.22(-1.66%)
Sep 18, 2006 13.27 13.36 13.03 13.26 707,012 +0.11(+0.86%)
Sep 15, 2006 13.26 13.26 13.00 13.15 1,020,246 +0.00(+0.04%)
Sep 14, 2006 13.17 13.20 13.00 13.14 608,354 -0.03(-0.21%)
Sep 13, 2006 12.77 13.19 12.71 13.17 761,775 +0.45(+3.50%)
Sep 12, 2006 12.46 12.93 12.45 12.72 1,102,709 +0.29(+2.30%)
Sep 11, 2006 12.60 12.61 12.31 12.44 566,803 -0.22(-1.71%)
Sep 08, 2006 12.66 12.85 12.55 12.65 509,270 +0.01(+0.07%)
Sep 07, 2006 12.69 12.77 12.50 12.64 693,801 -0.06(-0.44%)
Sep 06, 2006 13.35 13.35 12.69 12.70 1,170,257 -0.72(-5.38%)
Sep 05, 2006 13.24 13.43 13.05 13.42 852,122 +0.19(+1.42%)
Sep 01, 2006 13.26 13.36 13.00 13.23 773,068 -0.00(-0.04%)
Aug 31, 2006 13.00 13.29 12.94 13.24 717,879 +0.30(+2.32%)
Aug 30, 2006 12.81 13.05 12.69 12.94 927,341 +0.14(+1.06%)
Aug 29, 2006 12.56 12.84 12.45 12.80 848,500 +0.23(+1.79%)
Aug 28, 2006 12.48 12.79 12.48 12.58 549,330 +0.05(+0.37%)
Aug 25, 2006 12.51 12.69 12.39 12.53 691,244 -0.05(-0.41%)
Aug 24, 2006 12.61 12.75 12.40 12.58 971,662 -0.02(-0.15%)
Aug 23, 2006 12.79 12.94 12.44 12.60 711,487 -0.12(-0.96%)
Aug 22, 2006 12.46 12.74 12.41 12.72 651,823 +0.23(+1.88%)
Aug 21, 2006 12.62 12.70 12.40 12.49 430,003 -0.22(-1.70%)
Aug 18, 2006 12.78 12.78 12.54 12.70 708,078 -0.06(-0.48%)
Aug 17, 2006 12.61 12.83 12.55 12.76 1,094,399 +0.07(+0.55%)
Aug 16, 2006 12.44 12.73 12.39 12.69 845,517 +0.36(+2.93%)
Aug 15, 2006 11.98 12.34 11.98 12.33 723,207 +0.47(+3.96%)
Aug 14, 2006 11.97 12.18 11.83 11.86 840,403 -0.02(-0.16%)
Aug 11, 2006 12.06 12.09 11.79 11.88 903,049 -0.20(-1.67%)
Aug 10, 2006 11.90 12.17 11.90 12.08 1,064,780 +0.10(+0.82%)
Aug 09, 2006 12.43 12.53 11.92 11.99 1,394,421 -0.33(-2.67%)
Aug 08, 2006 12.55 12.65 12.31 12.31 1,240,787 -0.19(-1.54%)
Aug 07, 2006 12.44 12.70 12.36 12.51 1,102,922 -0.02(-0.15%)
Aug 04, 2006 12.88 13.07 12.38 12.53 2,178,570 +0.22(+1.75%)
Aug 03, 2006 12.20 12.48 12.11 12.31 1,865,763 +0.05(+0.38%)
Aug 02, 2006 12.23 12.42 12.14 12.26 1,092,694 +0.08(+0.69%)
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.