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 (%)
Jul 30, 2004 8.517 8.531 8.395 8.531 212,695 +0.01(+0.17%)
Jul 29, 2004 8.531 8.550 8.414 8.517 249,176 -0.01(-0.16%)
Jul 28, 2004 8.508 8.578 8.395 8.531 325,976 -0.04(-0.49%)
Jul 27, 2004 8.620 8.625 8.555 8.573 595,420 -0.00(-0.05%)
Jul 26, 2004 8.597 8.630 8.541 8.578 593,926 +0.02(+0.27%)
Jul 23, 2004 8.484 8.625 8.437 8.555 487,045 +0.09(+1.11%)
Jul 22, 2004 8.391 8.508 8.273 8.461 681,607 +0.05(+0.56%)
Jul 21, 2004 8.648 8.648 8.414 8.414 401,497 -0.23(-2.71%)
Jul 20, 2004 8.662 8.672 8.625 8.648 334,510 -0.02(-0.27%)
Jul 19, 2004 8.719 8.798 8.672 8.672 443,951 -0.05(-0.54%)
Jul 16, 2004 8.705 8.747 8.620 8.719 410,671 +0.01(+0.16%)
Jul 15, 2004 8.742 8.850 8.700 8.705 548,912 -0.05(-0.59%)
Jul 14, 2004 8.362 8.822 8.344 8.756 1,135,586 +0.40(+4.77%)
Jul 13, 2004 8.344 8.414 8.344 8.358 207,362 +0.01(+0.17%)
Jul 12, 2004 8.316 8.405 8.316 8.344 185,388 +0.03(+0.39%)
Jul 09, 2004 8.250 8.325 8.166 8.311 279,896 +0.08(+1.03%)
Jul 08, 2004 8.301 8.456 8.226 8.226 448,005 -0.07(-0.90%)
Jul 07, 2004 8.156 8.301 8.156 8.301 253,656 +0.15(+1.78%)
Jul 06, 2004 8.156 8.245 8.086 8.156 215,469 -0.04(-0.46%)
Jul 02, 2004 8.316 8.316 8.156 8.194 248,322 -0.13(-1.58%)
Jul 01, 2004 8.456 8.461 8.255 8.325 405,764 -0.13(-1.55%)
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%)
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.