Wabtec Corp (NY: WAB )

168.72 -0.98 (-0.58%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 169.86 169.94 168.07 168.72 906,150 -0.98(-0.58%)
May 24, 2024 169.87 170.42 168.91 169.70 948,293 +0.42(+0.25%)
May 23, 2024 170.51 170.52 168.47 169.28 1,088,371 -0.12(-0.07%)
May 22, 2024 169.88 170.23 168.72 169.40 721,294 -0.45(-0.26%)
May 21, 2024 170.17 170.46 168.57 169.85 1,580,263 -0.60(-0.35%)
May 20, 2024 168.36 170.63 167.52 170.45 993,320 +2.33(+1.38%)
May 17, 2024 166.65 168.30 165.80 168.12 1,323,621 +1.66(+1.00%)
May 16, 2024 168.30 168.42 166.14 166.46 864,156 -2.33(-1.38%)
May 15, 2024 165.80 168.93 165.80 168.79 1,171,552 +3.84(+2.33%)
May 14, 2024 164.42 165.34 163.04 164.96 988,707 +0.25(+0.15%)
May 13, 2024 168.13 168.23 164.55 164.71 908,244 -3.44(-2.04%)
May 10, 2024 168.12 168.38 166.38 168.14 983,088 +1.01(+0.60%)
May 09, 2024 165.06 167.55 165.04 167.13 897,811 +1.77(+1.07%)
May 08, 2024 164.07 166.19 164.01 165.37 1,048,833 +0.97(+0.59%)
May 07, 2024 163.58 165.49 162.81 164.40 1,151,122 +1.57(+0.96%)
May 06, 2024 163.09 163.95 162.55 162.83 1,412,154 +0.81(+0.50%)
May 03, 2024 161.72 162.08 159.54 162.02 820,664 +0.33(+0.20%)
May 02, 2024 160.70 161.88 159.29 161.69 963,066 +1.34(+0.83%)
May 01, 2024 160.60 162.13 159.46 160.35 1,018,629 -0.54(-0.34%)
Apr 30, 2024 162.29 163.74 160.73 160.89 1,559,917 -2.15(-1.32%)
Apr 29, 2024 163.37 163.90 161.58 163.04 1,635,626 -1.13(-0.69%)
Apr 26, 2024 162.83 164.31 162.17 164.17 1,344,620 +1.18(+0.72%)
Apr 25, 2024 162.23 163.19 160.18 162.99 1,866,611 -0.20(-0.12%)
Apr 24, 2024 162.06 167.29 160.68 163.19 3,777,060 +14.88(+10.03%)
Apr 23, 2024 146.44 148.34 146.13 148.31 1,091,556 +2.79(+1.92%)
Apr 22, 2024 144.10 146.51 143.05 145.52 1,058,927 +1.52(+1.05%)
Apr 19, 2024 144.50 145.99 143.57 144.00 1,222,050 -0.10(-0.07%)
Apr 18, 2024 145.28 145.40 143.48 144.10 901,597 -0.28(-0.19%)
Apr 17, 2024 145.88 145.88 143.67 144.38 1,061,735 -0.91(-0.63%)
Apr 16, 2024 144.94 145.76 143.64 145.29 661,865 +0.22(+0.15%)
Apr 15, 2024 148.38 148.66 144.94 145.07 764,529 -0.94(-0.64%)
Apr 12, 2024 146.36 147.68 145.78 146.01 848,967 -1.53(-1.04%)
Apr 11, 2024 147.30 148.35 146.48 147.54 1,264,016 +0.17(+0.12%)
Apr 10, 2024 145.93 148.16 144.99 147.37 1,514,289 -0.32(-0.22%)
Apr 09, 2024 149.27 149.75 146.79 147.69 817,641 -1.60(-1.07%)
Apr 08, 2024 150.32 150.43 149.15 149.28 1,004,054 -1.04(-0.69%)
Apr 05, 2024 148.38 150.82 148.24 150.32 1,127,415 +3.16(+2.14%)
Apr 04, 2024 149.17 150.01 146.52 147.17 941,317 -0.86(-0.58%)
Apr 03, 2024 145.48 148.22 145.35 148.03 1,037,776 +2.27(+1.56%)
Apr 02, 2024 144.51 146.26 143.85 145.76 1,044,715 +1.07(+0.74%)
Apr 01, 2024 145.42 145.68 144.55 144.69 585,670 -0.82(-0.56%)
Mar 28, 2024 145.72 146.03 144.35 145.51 729,052 -0.19(-0.13%)
Mar 27, 2024 144.60 145.71 144.27 145.70 582,854 +1.96(+1.36%)
Mar 26, 2024 142.42 143.94 141.68 143.74 582,736 +1.08(+0.76%)
Mar 25, 2024 143.52 143.82 142.15 142.66 545,750 -0.95(-0.66%)
Mar 22, 2024 144.78 145.25 143.39 143.61 454,415 -1.08(-0.75%)
Mar 21, 2024 143.31 144.94 142.97 144.69 777,459 +2.00(+1.40%)
Mar 20, 2024 142.02 143.03 141.54 142.69 658,047 +0.74(+0.52%)
Mar 19, 2024 141.66 142.28 140.87 141.95 784,751 +0.57(+0.40%)
Mar 18, 2024 139.97 141.46 139.66 141.38 1,145,258 +1.73(+1.24%)
Mar 15, 2024 139.06 140.76 138.96 139.66 1,632,994 -1.03(-0.73%)
Mar 14, 2024 141.83 141.83 139.88 140.68 996,637 -1.46(-1.03%)
Mar 13, 2024 143.19 143.19 141.30 142.14 829,478 -0.77(-0.54%)
Mar 12, 2024 140.83 143.34 140.59 142.91 1,123,051 +2.08(+1.47%)
Mar 11, 2024 142.19 142.19 139.11 140.83 1,175,731 -1.52(-1.07%)
Mar 08, 2024 142.03 142.67 141.70 142.35 596,612 +0.53(+0.37%)
Mar 07, 2024 141.73 142.48 141.32 141.82 657,328 +0.61(+0.43%)
Mar 06, 2024 141.40 142.17 140.88 141.21 741,850 +0.08(+0.06%)
Mar 05, 2024 141.42 142.46 140.44 141.13 716,719 -0.77(-0.54%)
Mar 04, 2024 141.62 143.08 141.14 141.90 510,375 -0.01(-0.01%)
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.