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, 2012 38.56 39.09 38.39 38.58 640,609 +0.02(+0.06%)
Oct 26, 2012 38.63 38.56 38.56 38.56 853,788 -0.02(-0.06%)
Oct 25, 2012 38.63 38.83 38.21 38.58 563,027 -0.06(-0.16%)
Oct 24, 2012 39.52 39.74 38.51 38.64 451,529 -0.57(-1.45%)
Oct 23, 2012 39.10 39.38 38.18 39.21 1,049,459 +0.12(+0.30%)
Oct 19, 2012 39.52 39.62 38.86 39.09 415,106 -0.68(-1.71%)
Oct 18, 2012 39.55 39.77 39.32 39.77 538,992 +0.25(+0.64%)
Oct 17, 2012 39.68 39.72 39.35 39.52 505,248 -0.09(-0.24%)
Oct 16, 2012 39.45 39.73 39.45 39.61 280,784 +0.38(+0.96%)
Oct 15, 2012 39.26 39.49 38.86 39.24 520,013 -0.15(-0.37%)
Oct 12, 2012 39.29 39.58 39.00 39.38 312,051 +0.17(+0.44%)
Oct 11, 2012 39.17 39.49 39.11 39.21 358,268 +0.16(+0.40%)
Oct 10, 2012 39.43 39.50 38.95 39.05 294,525 -0.38(-0.96%)
Oct 09, 2012 39.90 40.01 39.40 39.43 270,777 -0.48(-1.20%)
Oct 08, 2012 39.75 40.26 39.48 39.91 882,043 +0.02(+0.06%)
Oct 05, 2012 40.13 40.63 39.76 39.89 615,825 -0.11(-0.28%)
Oct 04, 2012 39.41 40.02 39.30 40.00 792,011 +0.80(+2.04%)
Oct 03, 2012 38.36 39.59 38.36 39.20 1,329,889 +0.86(+2.25%)
Oct 02, 2012 37.40 38.36 37.40 38.34 849,454 +1.11(+2.97%)
Oct 01, 2012 37.95 38.14 36.97 37.23 859,155 -0.59(-1.57%)
Sep 28, 2012 37.38 37.89 36.86 37.82 577,317 +0.32(+0.87%)
Sep 27, 2012 37.11 37.63 36.91 37.50 359,758 +0.48(+1.30%)
Sep 26, 2012 37.16 37.27 36.43 37.02 522,505 -0.12(-0.32%)
Sep 25, 2012 38.56 38.56 37.13 37.13 527,196 -1.34(-3.49%)
Sep 24, 2012 37.51 38.58 37.40 38.48 657,256 +0.82(+2.18%)
Sep 21, 2012 38.27 38.27 37.63 37.66 621,077 -0.27(-0.71%)
Sep 20, 2012 38.16 38.28 37.60 37.93 458,199 -0.60(-1.55%)
Sep 19, 2012 38.13 38.68 37.82 38.52 285,129 +0.40(+1.05%)
Sep 18, 2012 38.29 38.29 37.68 38.12 416,957 -0.22(-0.58%)
Sep 17, 2012 38.93 38.93 38.35 38.35 263,262 -0.64(-1.63%)
Sep 14, 2012 38.81 39.18 38.75 38.98 424,035 +0.33(+0.84%)
Sep 13, 2012 38.99 38.99 37.97 38.66 586,898 -0.39(-0.99%)
Sep 12, 2012 38.43 39.09 38.43 39.04 369,362 +0.72(+1.88%)
Sep 11, 2012 38.39 38.61 38.29 38.32 581,147 -0.07(-0.18%)
Sep 10, 2012 38.54 38.76 38.22 38.39 333,073 -0.15(-0.38%)
Sep 07, 2012 37.98 38.68 37.98 38.54 567,716 +0.72(+1.91%)
Sep 06, 2012 37.13 37.98 37.13 37.82 583,210 +0.75(+2.02%)
Sep 05, 2012 37.33 37.74 36.92 37.07 753,153 +0.13(+0.36%)
Sep 04, 2012 36.81 37.18 36.35 36.94 848,214 +0.13(+0.35%)
Aug 31, 2012 37.10 37.10 36.33 36.81 495,225 +0.03(+0.09%)
Aug 30, 2012 36.65 36.90 36.17 36.78 351,972 -0.12(-0.33%)
Aug 29, 2012 37.01 37.02 36.70 36.90 350,707 -0.15(-0.39%)
Aug 27, 2012 37.82 37.82 37.01 37.05 597,036 -0.65(-1.74%)
Aug 24, 2012 37.68 38.10 37.52 37.70 372,366 -0.08(-0.21%)
Aug 23, 2012 38.09 38.19 37.66 37.78 375,376 -0.41(-1.06%)
Aug 22, 2012 38.25 38.27 37.76 38.19 637,180 -0.23(-0.59%)
Aug 21, 2012 37.83 38.42 37.83 38.41 447,629 +0.64(+1.70%)
Aug 20, 2012 38.06 38.08 37.47 37.77 362,730 -0.28(-0.74%)
Aug 17, 2012 38.11 38.32 37.87 38.05 400,945 -0.09(-0.25%)
Aug 16, 2012 37.58 38.22 37.49 38.15 366,759 +0.65(+1.72%)
Aug 15, 2012 37.33 37.62 37.22 37.50 297,635 +0.08(+0.23%)
Aug 14, 2012 37.24 37.54 37.01 37.42 433,879 +0.26(+0.71%)
Aug 13, 2012 37.43 37.52 36.74 37.15 303,345 -0.30(-0.80%)
Aug 10, 2012 36.82 37.52 36.61 37.46 489,521 +0.64(+1.74%)
Aug 09, 2012 36.79 36.94 36.55 36.81 489,657 -0.01(-0.04%)
Aug 08, 2012 37.26 37.26 36.54 36.83 599,581 -0.49(-1.32%)
Aug 07, 2012 36.99 37.58 36.77 37.32 412,368 +0.60(+1.64%)
Aug 06, 2012 37.10 37.11 36.54 36.72 543,703 -0.18(-0.48%)
Aug 03, 2012 37.09 37.14 36.75 36.90 934,631 +0.49(+1.36%)
Aug 02, 2012 36.30 36.65 36.09 36.41 848,523 -0.11(-0.31%)
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.