Skip to main content
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 (%)
Dec 31, 2003 8.156 8.180 7.950 7.987 181,122 -0.17(-2.07%)
Dec 30, 2003 8.001 8.086 7.955 8.156 669,234 +0.16(+1.99%)
Dec 29, 2003 7.992 8.030 7.945 7.997 279,469 +0.00(+0.06%)
Dec 26, 2003 8.016 8.016 7.875 7.992 165,761 -0.02(-0.29%)
Dec 24, 2003 8.086 8.086 7.936 8.016 72,320 -0.12(-1.44%)
Dec 23, 2003 7.861 8.133 7.819 8.133 198,188 +0.15(+1.94%)
Dec 22, 2003 8.086 8.086 7.945 7.978 417,071 -0.13(-1.62%)
Dec 19, 2003 8.053 8.128 7.922 8.109 452,271 +0.06(+0.70%)
Dec 18, 2003 7.987 8.086 7.908 8.053 211,415 +0.09(+1.12%)
Dec 17, 2003 8.105 8.114 7.903 7.964 726,834 -0.23(-2.80%)
Dec 16, 2003 8.034 8.226 8.030 8.194 583,686 +0.08(+1.04%)
Dec 15, 2003 8.156 8.273 8.011 8.109 550,832 -0.01(-0.12%)
Dec 12, 2003 7.969 8.119 7.880 8.119 468,698 +0.17(+2.18%)
Dec 11, 2003 7.870 7.945 7.847 7.945 238,722 +0.07(+0.83%)
Dec 10, 2003 7.805 7.898 7.805 7.880 542,726 +0.00(+0.00%)
Dec 09, 2003 7.819 7.880 7.805 7.880 613,980 +0.08(+0.96%)
Dec 08, 2003 7.734 7.753 7.734 7.805 654,087 +0.07(+0.85%)
Dec 05, 2003 7.758 7.758 7.645 7.739 360,110 -0.07(-0.90%)
Dec 04, 2003 7.641 7.809 7.612 7.809 461,445 +0.05(+0.66%)
Dec 03, 2003 7.734 7.758 7.734 7.758 470,831 +0.09(+1.16%)
Dec 02, 2003 7.603 7.641 7.551 7.669 364,804 +0.06(+0.80%)
Dec 01, 2003 7.411 7.608 7.364 7.608 887,903 +0.27(+3.71%)
Nov 28, 2003 7.392 7.430 7.326 7.336 97,921 -0.06(-0.76%)
Nov 26, 2003 7.392 7.392 7.270 7.392 224,215 +0.02(+0.25%)
Nov 25, 2003 7.364 7.439 7.284 7.373 299,523 -0.05(-0.69%)
Nov 24, 2003 7.369 7.495 7.322 7.425 494,725 +0.10(+1.41%)
Nov 21, 2003 7.284 7.341 7.247 7.322 561,499 +0.11(+1.56%)
Nov 20, 2003 7.153 7.364 7.087 7.209 423,044 +0.01(+0.20%)
Nov 19, 2003 7.172 7.247 7.111 7.195 330,883 +0.00(+0.00%)
Nov 18, 2003 7.331 7.373 7.172 7.195 530,992 -0.19(-2.54%)
Nov 17, 2003 7.256 7.401 7.256 7.383 769,715 +0.00(+0.00%)
Nov 14, 2003 7.181 7.406 7.181 7.383 1,322,681 +0.18(+2.47%)
Nov 13, 2003 7.041 7.237 7.031 7.205 800,008 +0.20(+2.81%)
Nov 12, 2003 7.087 7.097 7.012 7.008 2,772,724 +0.02(+0.34%)
Nov 11, 2003 6.881 7.125 6.961 6.984 7,364,989 +0.10(+1.50%)
Nov 10, 2003 6.947 6.947 6.792 6.881 634,247 -0.19(-2.65%)
Nov 07, 2003 6.947 7.087 6.891 7.069 541,872 +0.05(+0.73%)
Nov 06, 2003 7.017 7.017 7.017 7.017 417,924 -0.06(-0.80%)
Nov 05, 2003 7.120 7.167 7.097 7.073 331,310 -0.08(-1.05%)
Nov 04, 2003 7.120 7.167 7.097 7.148 316,957 +0.00(+0.07%)
Nov 03, 2003 7.172 7.167 7.055 7.144 366,510 -0.03(-0.39%)
Oct 31, 2003 7.181 7.214 7.148 7.172 427,951 -0.05(-0.65%)
Oct 30, 2003 7.172 7.233 7.125 7.219 331,523 +0.07(+0.98%)
Oct 29, 2003 7.219 7.289 7.116 7.148 493,018 -0.14(-1.93%)
Oct 28, 2003 7.317 7.317 7.144 7.289 481,498 -0.01(-0.13%)
Oct 27, 2003 7.158 7.397 7.158 7.298 289,496 +0.20(+2.77%)
Oct 24, 2003 7.162 7.200 6.994 7.101 453,765 -0.08(-1.17%)
Oct 23, 2003 7.172 7.294 7.167 7.186 758,835 -0.29(-3.89%)
Oct 22, 2003 7.734 7.758 7.383 7.476 567,686 -0.33(-4.26%)
Oct 21, 2003 7.898 7.969 7.734 7.809 299,950 -0.06(-0.72%)
Oct 20, 2003 7.983 7.983 7.842 7.866 412,164 -0.04(-0.47%)
Oct 17, 2003 8.091 8.091 7.814 7.903 696,967 -0.16(-1.98%)
Oct 16, 2003 8.203 8.203 7.922 8.062 689,714 -0.10(-1.21%)
Oct 15, 2003 8.475 8.475 7.758 8.161 803,849 -0.31(-3.71%)
Oct 14, 2003 8.409 8.597 8.409 8.475 231,895 +0.05(+0.61%)
Oct 13, 2003 8.405 8.644 8.381 8.423 324,696 +0.02(+0.22%)
Oct 10, 2003 8.217 8.437 8.217 8.405 343,257 +0.13(+1.53%)
Oct 09, 2003 8.437 8.601 8.255 8.278 1,684,072 -0.19(-2.21%)
Oct 08, 2003 8.297 8.470 8.292 8.466 446,725 +0.15(+1.75%)
Oct 07, 2003 8.105 8.320 8.105 8.320 375,044 +0.16(+2.01%)
Oct 06, 2003 8.156 8.194 8.091 8.156 550,406 -0.04(-0.46%)
Oct 03, 2003 7.912 8.194 7.912 8.194 672,860 +0.28(+3.55%)
Oct 02, 2003 7.828 7.945 7.687 7.912 626,780 -0.06(-0.71%)
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.