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

Wabtec Corp (NY: WAB )

169.70 +0.42 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2004 8.555 8.559 8.386 8.456 362,030 -0.12(-1.42%)
Jun 29, 2004 8.414 8.578 8.414 8.578 424,111 +0.12(+1.44%)
Jun 28, 2004 8.522 8.531 8.386 8.456 717,448 -0.05(-0.61%)
Jun 25, 2004 8.508 8.616 8.386 8.508 691,847 -0.02(-0.22%)
Jun 24, 2004 8.531 8.592 8.494 8.526 330,030 -0.00(-0.05%)
Jun 23, 2004 8.508 8.550 8.325 8.531 580,273 +0.05(+0.61%)
Jun 22, 2004 8.475 8.625 8.437 8.480 987,104 +0.00(+0.00%)
Jun 21, 2004 8.437 8.541 8.405 8.480 843,956 +0.04(+0.50%)
Jun 18, 2004 8.241 8.437 8.156 8.437 829,235 +0.20(+2.39%)
Jun 17, 2004 8.105 8.255 7.945 8.241 323,843 +0.14(+1.68%)
Jun 16, 2004 8.091 8.151 7.992 8.105 166,615 +0.02(+0.23%)
Jun 15, 2004 7.819 8.133 7.819 8.086 211,629 +0.25(+3.23%)
Jun 14, 2004 7.941 8.006 7.819 7.833 222,509 -0.10(-1.30%)
Jun 10, 2004 8.086 8.109 7.870 7.936 264,109 -0.16(-2.03%)
Jun 09, 2004 7.969 8.147 7.941 8.100 834,356 +0.13(+1.65%)
Jun 08, 2004 7.945 7.973 7.880 7.969 376,324 +0.00(+0.00%)
Jun 07, 2004 7.828 8.034 7.781 7.969 297,603 +0.22(+2.91%)
Jun 04, 2004 7.711 7.781 7.641 7.744 1,174,839 +0.06(+0.79%)
Jun 03, 2004 8.011 8.011 7.673 7.683 246,402 -0.33(-4.10%)
Jun 02, 2004 7.875 8.011 7.833 8.011 167,895 +0.09(+1.12%)
Jun 01, 2004 7.734 7.922 7.711 7.922 222,935 +0.19(+2.49%)
May 28, 2004 7.912 7.912 7.730 7.730 378,244 -0.18(-2.25%)
May 27, 2004 7.898 7.945 7.758 7.908 183,042 +0.04(+0.48%)
May 26, 2004 7.898 7.941 7.767 7.870 244,269 -0.09(-1.18%)
May 25, 2004 7.884 7.969 7.706 7.964 226,562 +0.08(+1.01%)
May 24, 2004 7.758 7.884 7.758 7.884 106,667 +0.18(+2.31%)
May 21, 2004 7.781 7.781 7.603 7.706 347,950 -0.07(-0.90%)
May 20, 2004 7.570 7.823 7.570 7.776 326,617 +0.16(+2.09%)
May 19, 2004 7.762 7.805 7.537 7.617 329,390 -0.08(-0.98%)
May 18, 2004 7.720 7.720 7.617 7.692 208,429 +0.07(+0.86%)
May 17, 2004 7.622 7.716 7.505 7.626 357,124 +0.01(+0.12%)
May 14, 2004 7.641 7.795 7.570 7.617 1,544,550 -0.07(-0.91%)
May 13, 2004 7.692 7.730 7.594 7.687 606,300 +0.00(+0.00%)
May 12, 2004 7.505 7.697 7.383 7.687 443,738 +0.19(+2.50%)
May 11, 2004 7.425 7.537 7.359 7.500 246,616 +0.17(+2.30%)
May 10, 2004 7.570 7.570 7.294 7.331 372,697 -0.29(-3.75%)
May 07, 2004 7.744 7.786 7.594 7.617 501,765 -0.14(-1.81%)
May 06, 2004 7.762 7.805 7.617 7.758 445,445 +0.00(+0.00%)
May 05, 2004 7.903 7.903 7.758 7.758 657,500 -0.15(-1.84%)
May 04, 2004 7.805 7.922 7.772 7.903 816,649 +0.10(+1.26%)
May 03, 2004 7.641 7.828 7.608 7.805 610,780 +0.16(+2.15%)
Apr 30, 2004 7.556 7.641 7.523 7.641 475,738 +0.08(+1.12%)
Apr 29, 2004 7.589 7.664 7.500 7.556 564,059 +0.03(+0.37%)
Apr 28, 2004 7.547 7.561 7.500 7.528 437,978 -0.07(-0.86%)
Apr 27, 2004 7.509 7.608 7.500 7.594 412,591 +0.07(+0.93%)
Apr 26, 2004 7.641 7.687 7.491 7.523 772,915 -0.10(-1.29%)
Apr 23, 2004 7.594 7.669 7.359 7.622 1,095,478 +0.03(+0.37%)
Apr 22, 2004 7.383 7.650 7.336 7.594 2,303,172 +0.57(+8.14%)
Apr 21, 2004 6.891 7.031 6.680 7.022 474,458 +0.13(+1.90%)
Apr 20, 2004 7.148 7.266 6.886 6.891 1,376,868 -0.16(-2.33%)
Apr 19, 2004 7.031 7.116 6.905 7.055 489,605 +0.07(+1.01%)
Apr 16, 2004 6.628 6.984 6.600 6.984 2,692,296 +0.39(+5.97%)
Apr 15, 2004 6.534 6.642 6.530 6.591 326,190 +0.06(+0.86%)
Apr 14, 2004 6.445 6.595 6.380 6.534 345,603 +0.04(+0.65%)
Apr 13, 2004 6.670 6.670 6.412 6.492 333,230 -0.18(-2.67%)
Apr 12, 2004 6.572 6.750 6.562 6.670 481,072 +0.07(+1.14%)
Apr 08, 2004 6.773 6.773 6.581 6.595 228,695 -0.13(-1.95%)
Apr 07, 2004 6.736 6.937 6.675 6.726 398,724 -0.06(-0.83%)
Apr 06, 2004 6.773 6.801 6.726 6.783 233,602 -0.03(-0.41%)
Apr 05, 2004 6.891 6.914 6.722 6.811 334,723 -0.06(-0.82%)
Apr 02, 2004 6.778 6.966 6.778 6.867 404,697 +0.10(+1.45%)
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.