Wabtec Corp (NY: WAB )

80.86 USD -1.01 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 81.02 82.13 80.52 81.87 1,083,085 +0.23(+0.28%)
May 06, 2021 81.21 81.88 80.82 81.64 1,048,672 +0.49(+0.60%)
May 05, 2021 81.46 81.56 80.60 81.15 1,730,526 -0.16(-0.20%)
May 04, 2021 80.68 81.53 79.84 81.31 2,049,782 +0.33(+0.41%)
May 03, 2021 83.06 83.90 80.90 80.98 1,968,580 -1.09(-1.33%)
Apr 30, 2021 83.75 84.64 81.36 82.07 2,107,300 -1.64(-1.96%)
Apr 29, 2021 86.81 86.81 82.41 83.71 2,715,449 -1.84(-2.15%)
Apr 28, 2021 85.10 86.17 84.54 85.55 1,559,560 +0.55(+0.65%)
Apr 27, 2021 84.54 85.24 84.13 85.00 862,231 +0.53(+0.63%)
Apr 26, 2021 85.19 85.68 84.32 84.47 1,304,793 -0.94(-1.10%)
Apr 23, 2021 84.19 85.75 84.00 85.41 1,433,200 +1.67(+1.99%)
Apr 22, 2021 83.28 84.96 82.37 83.74 1,546,486 +0.74(+0.89%)
Apr 21, 2021 80.39 83.14 79.85 83.00 1,364,188 +2.39(+2.96%)
Apr 20, 2021 81.01 81.33 79.56 80.61 1,461,603 -0.59(-0.73%)
Apr 19, 2021 80.77 81.55 79.94 81.20 1,026,105 +0.59(+0.73%)
Apr 16, 2021 81.19 81.66 80.44 80.61 1,240,900 -0.07(-0.09%)
Apr 15, 2021 80.62 80.87 79.78 80.68 1,032,654 -0.15(-0.19%)
Apr 14, 2021 78.99 81.09 78.99 80.83 1,302,089 +1.73(+2.19%)
Apr 13, 2021 80.79 80.80 78.81 79.10 1,142,346 -1.71(-2.12%)
Apr 12, 2021 79.97 80.90 79.46 80.81 1,079,203 +1.29(+1.62%)
Apr 09, 2021 78.37 79.66 78.19 79.52 1,597,100 +1.88(+2.42%)
Apr 08, 2021 77.70 78.55 77.00 77.64 2,292,557 -0.43(-0.55%)
Apr 07, 2021 79.71 79.77 77.80 78.07 2,364,624 -1.32(-1.66%)
Apr 06, 2021 80.51 80.80 79.38 79.39 1,155,538 -1.58(-1.95%)
Apr 05, 2021 79.94 80.99 79.15 80.97 1,148,189 +1.98(+2.51%)
Apr 01, 2021 79.54 79.54 77.83 78.99 1,073,000 -0.17(-0.21%)
Mar 31, 2021 79.62 79.79 77.98 79.16 1,358,044 -0.56(-0.70%)
Mar 30, 2021 78.29 80.27 78.22 79.72 1,102,400 +1.59(+2.04%)
Mar 29, 2021 78.24 79.55 77.52 78.13 1,078,484 -0.37(-0.47%)
Mar 26, 2021 77.99 78.61 77.24 78.50 1,546,800 +0.63(+0.81%)
Mar 25, 2021 75.63 77.97 75.36 77.87 1,686,178 +1.83(+2.41%)
Mar 24, 2021 74.90 77.28 74.72 76.04 1,393,793 +2.03(+2.74%)
Mar 23, 2021 74.33 75.80 73.61 74.01 2,006,836 -0.46(-0.62%)
Mar 22, 2021 75.52 75.61 73.43 74.47 2,133,025 -1.18(-1.56%)
Mar 19, 2021 75.56 76.53 74.66 75.65 2,075,800 -0.53(-0.70%)
Mar 18, 2021 76.76 78.37 76.17 76.18 1,585,230 -0.62(-0.81%)
Mar 17, 2021 76.47 77.80 76.05 76.80 1,729,486 +0.37(+0.48%)
Mar 16, 2021 77.36 77.49 76.25 76.43 802,377 -1.17(-1.51%)
Mar 15, 2021 78.10 78.50 76.54 77.60 732,611 -0.48(-0.61%)
Mar 12, 2021 77.31 78.36 76.92 78.08 989,900 +0.72(+0.93%)
Mar 11, 2021 76.56 78.92 76.45 77.36 1,426,176 +1.11(+1.46%)
Mar 10, 2021 73.29 76.73 73.06 76.25 1,756,170 +3.27(+4.48%)
Mar 09, 2021 74.65 75.25 72.86 72.98 2,014,311 -1.39(-1.87%)
Mar 08, 2021 75.19 75.82 74.31 74.37 3,521,031 -0.21(-0.28%)
Mar 05, 2021 73.64 74.96 72.00 74.58 998,400 +2.12(+2.93%)
Mar 04, 2021 74.21 74.45 71.21 72.46 1,125,952 -1.94(-2.61%)
Mar 03, 2021 74.60 75.42 74.10 74.40 1,662,868 -0.37(-0.49%)
Mar 02, 2021 75.13 75.90 74.47 74.77 1,771,920 -0.10(-0.13%)
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.