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 (%)
May 29, 2020 59.52 59.80 58.38 59.57 1,625,941 -0.40(-0.67%)
May 28, 2020 62.97 63.07 59.69 59.97 1,173,525 -2.42(-3.88%)
May 27, 2020 60.93 62.61 60.29 62.39 1,319,361 +3.25(+5.49%)
May 26, 2020 57.65 59.86 57.55 59.14 1,150,984 +3.74(+6.74%)
May 22, 2020 55.60 55.61 54.39 55.41 764,021 -0.29(-0.53%)
May 21, 2020 56.20 56.97 55.53 55.70 622,218 -0.71(-1.26%)
May 20, 2020 55.47 56.76 55.47 56.41 939,569 +2.09(+3.84%)
May 19, 2020 54.96 55.99 54.17 54.33 813,836 -0.93(-1.68%)
May 18, 2020 53.55 55.70 52.96 55.25 1,263,565 +4.18(+8.17%)
May 15, 2020 50.16 51.60 49.99 51.08 839,059 +0.21(+0.42%)
May 14, 2020 48.81 51.13 47.56 50.86 1,817,349 +1.29(+2.60%)
May 13, 2020 51.30 51.30 48.60 49.57 1,797,665 -1.73(-3.37%)
May 12, 2020 53.43 53.94 51.28 51.30 1,264,936 -2.01(-3.77%)
May 11, 2020 54.92 55.15 53.28 53.31 1,023,101 -2.60(-4.66%)
May 08, 2020 54.74 55.97 54.64 55.92 1,086,728 +2.01(+3.73%)
May 07, 2020 52.41 54.24 52.17 53.91 1,437,878 +2.31(+4.48%)
May 06, 2020 53.72 53.92 51.28 51.59 1,419,550 -2.07(-3.86%)
May 05, 2020 51.89 55.26 51.59 53.67 1,372,519 +2.42(+4.73%)
May 04, 2020 52.22 53.61 49.92 51.24 2,329,470 -1.71(-3.23%)
May 01, 2020 54.04 54.46 52.49 52.96 1,521,337 -1.96(-3.56%)
Apr 30, 2020 56.55 56.92 54.49 54.91 1,798,891 -2.69(-4.66%)
Apr 29, 2020 56.46 58.10 56.17 57.60 2,329,137 +2.78(+5.08%)
Apr 28, 2020 54.55 55.55 53.74 54.82 1,542,836 +1.84(+3.47%)
Apr 27, 2020 52.07 53.60 51.35 52.98 1,363,709 +0.96(+1.85%)
Apr 24, 2020 51.08 52.72 50.74 52.01 1,933,548 +1.39(+2.75%)
Apr 23, 2020 49.85 51.67 49.85 50.62 1,268,056 +0.98(+1.98%)
Apr 22, 2020 49.87 50.24 48.95 49.64 1,589,866 +0.91(+1.88%)
Apr 21, 2020 46.49 48.78 46.36 48.72 1,722,569 +1.08(+2.27%)
Apr 20, 2020 46.99 47.90 46.41 47.64 2,369,460 -0.29(-0.61%)
Apr 17, 2020 47.69 48.90 47.23 47.93 2,099,069 +1.68(+3.64%)
Apr 16, 2020 48.12 48.18 45.38 46.25 2,005,639 -2.06(-4.27%)
Apr 15, 2020 48.76 48.89 46.92 48.31 1,384,652 -2.73(-5.34%)
Apr 14, 2020 51.27 51.93 50.26 51.04 1,085,307 +0.60(+1.20%)
Apr 13, 2020 53.20 53.51 49.26 50.44 942,444 -3.35(-6.23%)
Apr 09, 2020 52.35 54.66 52.08 53.78 1,617,917 +2.66(+5.20%)
Apr 08, 2020 49.24 51.57 48.95 51.13 1,239,030 +2.53(+5.21%)
Apr 07, 2020 51.19 51.82 48.55 48.60 1,474,174 +0.82(+1.71%)
Apr 06, 2020 45.23 48.11 45.12 47.78 1,255,360 +4.90(+11.42%)
Apr 03, 2020 41.31 43.23 40.97 42.88 1,767,718 +0.21(+0.50%)
Apr 02, 2020 44.77 45.21 41.51 42.67 2,567,512 -2.22(-4.94%)
Apr 01, 2020 44.71 45.87 44.05 44.89 1,966,485 -1.96(-4.18%)
Mar 31, 2020 47.85 49.39 46.59 46.84 1,795,451 -1.06(-2.21%)
Mar 30, 2020 45.69 48.13 45.18 47.91 1,559,415 +1.60(+3.45%)
Mar 27, 2020 46.40 48.02 45.76 46.31 2,688,720 -2.85(-5.80%)
Mar 26, 2020 46.18 49.42 45.19 49.16 2,143,613 +3.71(+8.16%)
Mar 25, 2020 45.03 48.30 42.56 45.45 2,139,008 +0.73(+1.63%)
Mar 24, 2020 42.84 45.03 42.47 44.72 2,263,728 +4.69(+11.72%)
Mar 23, 2020 39.62 41.85 38.53 40.03 1,987,987 +0.37(+0.93%)
Mar 20, 2020 41.85 45.26 38.94 39.66 3,815,416 -1.82(-4.39%)
Mar 19, 2020 38.43 42.44 37.94 41.48 3,874,885 +1.56(+3.90%)
Mar 18, 2020 45.97 46.27 34.13 39.92 4,932,950 -8.90(-18.22%)
Mar 17, 2020 47.92 48.91 44.87 48.82 2,899,087 +2.02(+4.33%)
Mar 16, 2020 47.69 49.71 46.30 46.80 3,009,514 -6.69(-12.50%)
Mar 13, 2020 54.65 55.76 51.16 53.48 3,994,397 +1.64(+3.15%)
Mar 12, 2020 50.80 54.62 49.19 51.85 4,536,186 -2.77(-5.08%)
Mar 11, 2020 56.20 56.85 53.81 54.62 2,698,017 -3.75(-6.42%)
Mar 10, 2020 55.82 58.44 54.42 58.37 2,424,587 +5.08(+9.53%)
Mar 09, 2020 55.65 55.65 52.93 53.29 3,330,652 -6.59(-11.00%)
Mar 06, 2020 58.63 60.24 58.30 59.88 3,242,924 -0.40(-0.66%)
Mar 05, 2020 61.71 61.71 59.99 60.28 3,153,613 -3.38(-5.31%)
Mar 04, 2020 64.35 64.65 62.46 63.65 3,182,583 +0.25(+0.40%)
Mar 03, 2020 66.22 67.23 62.83 63.40 3,121,612 -3.14(-4.72%)
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.