Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wabtec Corp (NY: WAB )

169.23 +0.19 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 9.984 10.02 9.642 9.642 1,317,561 -0.34(-3.43%)
Nov 29, 2004 10.18 10.20 9.966 9.984 529,285 -0.23(-2.25%)
Nov 26, 2004 10.15 10.27 10.15 10.21 91,307 +0.09(+0.88%)
Nov 24, 2004 10.10 10.20 9.984 10.12 417,284 +0.04(+0.42%)
Nov 23, 2004 10.19 10.22 9.914 10.08 1,014,838 -0.11(-1.10%)
Nov 22, 2004 9.984 10.20 9.947 10.20 1,123,639 +0.23(+2.35%)
Nov 19, 2004 10.12 10.12 9.933 9.961 772,915 -0.21(-2.07%)
Nov 18, 2004 10.45 10.50 10.13 10.17 676,700 -0.32(-3.04%)
Nov 17, 2004 10.43 10.64 10.32 10.49 616,966 +0.12(+1.13%)
Nov 16, 2004 10.44 10.46 10.32 10.37 540,379 -0.07(-0.63%)
Nov 15, 2004 10.31 10.44 10.29 10.44 570,459 +0.17(+1.64%)
Nov 12, 2004 10.22 10.29 10.19 10.27 535,686 +0.05(+0.46%)
Nov 11, 2004 10.05 10.29 10.05 10.22 533,979 +0.17(+1.68%)
Nov 10, 2004 9.919 10.09 9.881 10.05 410,244 +0.10(+1.04%)
Nov 09, 2004 9.844 9.970 9.778 9.951 376,324 +0.08(+0.81%)
Nov 08, 2004 9.801 9.905 9.656 9.872 265,389 +0.07(+0.77%)
Nov 05, 2004 9.708 9.876 9.572 9.797 398,724 +0.18(+1.90%)
Nov 04, 2004 9.492 9.614 9.403 9.614 292,909 +0.10(+1.08%)
Nov 03, 2004 9.525 9.586 9.380 9.511 285,869 +0.00(+0.05%)
Nov 02, 2004 9.520 9.567 9.422 9.506 303,363 -0.01(-0.15%)
Nov 01, 2004 9.600 9.600 9.398 9.520 326,403 +0.02(+0.20%)
Oct 29, 2004 9.487 9.605 9.295 9.501 464,645 +0.10(+1.10%)
Oct 28, 2004 9.291 9.497 9.262 9.398 713,821 +0.06(+0.60%)
Oct 27, 2004 9.141 9.375 9.075 9.342 482,138 +0.21(+2.26%)
Oct 26, 2004 9.141 9.225 8.920 9.136 661,340 -0.05(-0.56%)
Oct 25, 2004 8.723 9.248 8.719 9.187 445,658 +0.31(+3.48%)
Oct 22, 2004 9.361 9.366 8.864 8.878 373,550 -0.48(-5.16%)
Oct 21, 2004 8.719 9.366 8.667 9.361 922,250 +0.64(+7.37%)
Oct 20, 2004 8.625 8.817 8.587 8.719 410,884 +0.02(+0.22%)
Oct 19, 2004 9.141 9.173 8.672 8.700 403,844 -0.38(-4.13%)
Oct 18, 2004 9.098 9.117 8.981 9.075 548,912 -0.02(-0.21%)
Oct 15, 2004 8.878 9.159 8.817 9.094 413,231 +0.22(+2.43%)
Oct 14, 2004 8.906 8.976 8.794 8.878 253,229 -0.03(-0.32%)
Oct 13, 2004 8.981 9.089 8.873 8.906 417,711 -0.01(-0.16%)
Oct 12, 2004 8.953 8.976 8.812 8.920 265,176 -0.13(-1.40%)
Oct 11, 2004 8.859 9.047 8.812 9.047 242,349 +0.19(+2.12%)
Oct 08, 2004 9.019 9.019 8.761 8.859 514,565 -0.15(-1.66%)
Oct 07, 2004 9.258 9.281 9.005 9.009 361,390 -0.25(-2.73%)
Oct 06, 2004 8.953 9.262 8.948 9.262 462,085 +0.36(+4.05%)
Oct 05, 2004 8.728 8.925 8.695 8.901 329,390 +0.07(+0.74%)
Oct 04, 2004 8.958 8.972 8.831 8.836 324,483 -0.12(-1.31%)
Oct 01, 2004 8.714 8.995 8.709 8.953 419,631 +0.19(+2.19%)
Sep 30, 2004 8.541 8.864 8.503 8.761 519,899 +0.16(+1.91%)
Sep 29, 2004 8.648 8.789 8.592 8.597 498,992 -0.09(-1.03%)
Sep 28, 2004 8.447 8.714 8.437 8.686 750,941 +0.36(+4.28%)
Sep 27, 2004 8.414 8.433 8.320 8.330 229,975 -0.11(-1.33%)
Sep 24, 2004 8.391 8.559 8.381 8.442 606,300 +0.11(+1.35%)
Sep 23, 2004 8.344 8.395 8.259 8.330 184,962 -0.01(-0.17%)
Sep 22, 2004 8.320 8.391 8.250 8.344 354,563 +0.03(+0.34%)
Sep 21, 2004 8.297 8.339 8.241 8.316 301,656 +0.02(+0.23%)
Sep 20, 2004 8.086 8.344 8.086 8.297 1,209,400 +0.19(+2.31%)
Sep 17, 2004 8.250 8.250 8.058 8.109 470,191 -0.09(-1.09%)
Sep 16, 2004 8.212 8.278 8.147 8.198 220,375 -0.01(-0.17%)
Sep 15, 2004 8.180 8.231 8.161 8.212 251,309 +0.01(+0.11%)
Sep 14, 2004 8.353 8.358 8.156 8.203 354,137 -0.10(-1.24%)
Sep 13, 2004 8.344 8.428 8.255 8.306 192,215 +0.01(+0.11%)
Sep 10, 2004 8.287 8.376 8.175 8.297 562,779 +0.01(+0.11%)
Sep 09, 2004 8.250 8.405 8.245 8.287 839,689 +0.15(+1.84%)
Sep 08, 2004 8.391 8.442 8.128 8.137 385,070 -0.30(-3.50%)
Sep 07, 2004 8.320 8.550 8.320 8.433 556,592 +0.22(+2.74%)
Sep 03, 2004 8.241 8.339 8.016 8.208 137,601 -0.03(-0.40%)
Sep 02, 2004 7.856 8.250 7.856 8.241 245,122 +0.38(+4.89%)
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.