Skip to main content
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 (%)
May 28, 2004 7.913 7.913 7.730 7.730 378,206 -0.18(-2.25%)
May 27, 2004 7.899 7.946 7.758 7.909 183,023 +0.04(+0.48%)
May 26, 2004 7.899 7.941 7.768 7.871 244,244 -0.09(-1.18%)
May 25, 2004 7.885 7.969 7.707 7.965 226,539 +0.08(+1.01%)
May 24, 2004 7.758 7.885 7.758 7.885 106,657 +0.18(+2.31%)
May 21, 2004 7.782 7.782 7.604 7.707 347,915 -0.07(-0.90%)
May 20, 2004 7.571 7.824 7.571 7.777 326,584 +0.16(+2.09%)
May 19, 2004 7.763 7.805 7.538 7.618 329,357 -0.08(-0.98%)
May 18, 2004 7.721 7.721 7.618 7.693 208,408 +0.07(+0.86%)
May 17, 2004 7.623 7.716 7.505 7.627 357,088 +0.01(+0.12%)
May 14, 2004 7.641 7.796 7.571 7.618 1,544,396 -0.07(-0.91%)
May 13, 2004 7.693 7.730 7.594 7.688 606,239 +0.00(+0.00%)
May 12, 2004 7.505 7.698 7.383 7.688 443,693 +0.19(+2.50%)
May 11, 2004 7.426 7.538 7.360 7.501 246,591 +0.17(+2.30%)
May 10, 2004 7.571 7.571 7.294 7.332 372,660 -0.29(-3.75%)
May 07, 2004 7.744 7.787 7.594 7.618 501,715 -0.14(-1.81%)
May 06, 2004 7.763 7.805 7.618 7.758 445,400 +0.00(+0.00%)
May 05, 2004 7.904 7.904 7.758 7.758 657,434 -0.15(-1.84%)
May 04, 2004 7.805 7.923 7.773 7.904 816,567 +0.10(+1.26%)
May 03, 2004 7.641 7.829 7.608 7.805 610,719 +0.16(+2.15%)
Apr 30, 2004 7.557 7.641 7.524 7.641 475,691 +0.08(+1.12%)
Apr 29, 2004 7.590 7.665 7.501 7.557 564,003 +0.03(+0.37%)
Apr 28, 2004 7.548 7.562 7.501 7.529 437,934 -0.07(-0.86%)
Apr 27, 2004 7.510 7.608 7.501 7.594 412,550 +0.07(+0.93%)
Apr 26, 2004 7.641 7.688 7.491 7.524 772,838 -0.10(-1.29%)
Apr 23, 2004 7.594 7.669 7.360 7.623 1,095,369 +0.03(+0.37%)
Apr 22, 2004 7.383 7.651 7.337 7.594 2,302,942 +0.57(+8.14%)
Apr 21, 2004 6.891 7.032 6.680 7.022 474,411 +0.13(+1.90%)
Apr 20, 2004 7.149 7.266 6.887 6.891 1,376,731 -0.16(-2.33%)
Apr 19, 2004 7.032 7.116 6.905 7.055 489,556 +0.07(+1.01%)
Apr 16, 2004 6.629 6.985 6.601 6.985 2,692,027 +0.39(+5.97%)
Apr 15, 2004 6.535 6.643 6.530 6.591 326,157 +0.06(+0.86%)
Apr 14, 2004 6.446 6.596 6.380 6.535 345,569 +0.04(+0.65%)
Apr 13, 2004 6.671 6.671 6.413 6.493 333,197 -0.18(-2.67%)
Apr 12, 2004 6.572 6.751 6.563 6.671 481,023 +0.08(+1.14%)
Apr 08, 2004 6.774 6.774 6.582 6.596 228,673 -0.13(-1.95%)
Apr 07, 2004 6.737 6.938 6.676 6.727 398,684 -0.06(-0.83%)
Apr 06, 2004 6.774 6.802 6.727 6.783 233,579 -0.03(-0.41%)
Apr 05, 2004 6.891 6.915 6.722 6.812 334,690 -0.06(-0.82%)
Apr 02, 2004 6.779 6.966 6.779 6.868 404,657 +0.10(+1.45%)
Apr 01, 2004 6.746 6.807 6.657 6.769 393,778 +0.09(+1.40%)
Mar 31, 2004 6.676 6.769 6.610 6.676 704,364 +0.01(+0.14%)
Mar 30, 2004 6.638 6.680 6.577 6.666 1,239,143 +0.02(+0.35%)
Mar 29, 2004 6.633 6.751 6.563 6.643 816,140 +0.04(+0.64%)
Mar 26, 2004 6.624 6.680 6.587 6.601 329,357 +0.02(+0.36%)
Mar 25, 2004 6.493 6.610 6.460 6.577 465,878 +0.12(+1.81%)
Mar 24, 2004 6.610 6.610 6.432 6.460 278,801 -0.15(-2.27%)
Mar 23, 2004 6.610 6.708 6.563 6.610 192,836 +0.04(+0.64%)
Mar 22, 2004 6.797 6.797 6.521 6.568 211,821 -0.23(-3.38%)
Mar 19, 2004 6.915 6.915 6.713 6.797 173,851 -0.04(-0.62%)
Mar 18, 2004 6.915 6.915 6.751 6.840 201,368 -0.04(-0.61%)
Mar 17, 2004 6.962 6.962 6.849 6.882 405,937 -0.03(-0.47%)
Mar 16, 2004 6.966 7.055 6.807 6.915 244,458 -0.04(-0.54%)
Mar 15, 2004 7.055 7.079 6.915 6.952 221,846 -0.08(-1.13%)
Mar 12, 2004 6.830 7.219 6.807 7.032 343,436 +0.25(+3.66%)
Mar 11, 2004 6.933 7.041 6.746 6.783 319,118 -0.12(-1.77%)
Mar 10, 2004 7.149 7.196 6.812 6.905 279,228 -0.19(-2.64%)
Mar 09, 2004 7.215 7.266 7.055 7.093 189,423 -0.07(-0.92%)
Mar 08, 2004 7.355 7.426 7.154 7.158 266,216 -0.20(-2.68%)
Mar 05, 2004 7.337 7.440 7.238 7.355 253,417 +0.04(+0.58%)
Mar 04, 2004 7.477 7.501 7.290 7.313 138,654 -0.11(-1.45%)
Mar 03, 2004 7.571 7.594 7.388 7.421 280,081 -0.22(-2.82%)
Mar 02, 2004 7.501 7.688 7.501 7.637 273,682 +0.14(+1.81%)
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.