Wabtec Corp (NY: WAB )

138.29 +0.47 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 138.33 138.97 138.03 138.29 1,524,421 +0.47(+0.34%)
Feb 22, 2024 136.32 137.89 135.86 137.82 1,216,187 +1.96(+1.44%)
Feb 21, 2024 134.80 135.88 134.46 135.86 959,521 +1.66(+1.24%)
Feb 20, 2024 133.18 134.53 133.18 134.20 1,210,129 +0.12(+0.09%)
Feb 16, 2024 133.95 135.33 133.50 134.08 1,699,176 +0.32(+0.24%)
Feb 15, 2024 134.91 136.36 132.57 133.76 2,025,743 -1.13(-0.84%)
Feb 14, 2024 133.80 135.15 131.14 134.89 1,978,193 -1.31(-0.96%)
Feb 13, 2024 135.42 136.77 134.71 136.20 1,688,202 -0.67(-0.49%)
Feb 12, 2024 136.96 137.60 136.24 136.87 1,761,099 +0.39(+0.29%)
Feb 09, 2024 136.80 137.36 135.95 136.48 1,297,938 -0.05(-0.04%)
Feb 08, 2024 136.30 136.92 135.82 136.53 1,382,814 +0.23(+0.17%)
Feb 07, 2024 135.30 137.13 134.84 136.30 1,446,948 +1.76(+1.31%)
Feb 06, 2024 133.93 134.77 133.32 134.54 1,033,061 +0.84(+0.63%)
Feb 05, 2024 133.22 134.10 132.31 133.70 1,190,930 -0.36(-0.27%)
Feb 02, 2024 132.81 135.03 132.81 134.06 1,041,625 +0.86(+0.64%)
Feb 01, 2024 132.09 133.59 131.40 133.20 810,110 +1.83(+1.39%)
Jan 31, 2024 132.76 133.07 131.12 131.38 1,219,478 -1.12(-0.84%)
Jan 30, 2024 130.80 132.68 130.64 132.50 1,268,971 +1.49(+1.14%)
Jan 29, 2024 129.47 131.37 129.47 131.01 1,095,522 +1.22(+0.94%)
Jan 26, 2024 129.83 130.68 129.15 129.79 661,161 +0.16(+0.12%)
Jan 25, 2024 130.63 131.74 129.04 129.63 1,137,664 +0.32(+0.25%)
Jan 24, 2024 129.47 129.96 128.77 129.31 861,299 +0.47(+0.36%)
Jan 23, 2024 128.90 129.22 127.92 128.84 630,101 +0.45(+0.35%)
Jan 22, 2024 128.37 128.85 128.09 128.39 684,189 +0.57(+0.45%)
Jan 19, 2024 127.13 128.32 126.23 127.82 810,667 +1.27(+1.00%)
Jan 18, 2024 125.81 126.70 125.48 126.55 917,185 +0.92(+0.73%)
Jan 17, 2024 126.82 127.70 125.38 125.64 795,721 -2.34(-1.83%)
Jan 16, 2024 128.74 128.81 127.25 127.97 1,331,488 +0.14(+0.11%)
Jan 12, 2024 127.58 128.10 126.61 127.83 695,998 +1.03(+0.81%)
Jan 11, 2024 127.88 128.29 126.30 126.80 1,269,201 +0.75(+0.59%)
Jan 10, 2024 125.78 126.44 125.63 126.05 704,699 -0.01(-0.01%)
Jan 09, 2024 125.19 126.31 124.58 126.06 976,212 -0.16(-0.13%)
Jan 08, 2024 125.69 126.27 124.58 126.22 719,885 +0.92(+0.73%)
Jan 05, 2024 123.94 126.13 123.89 125.31 1,465,268 +1.50(+1.21%)
Jan 04, 2024 124.78 125.50 123.58 123.81 757,424 -0.69(-0.55%)
Jan 03, 2024 125.18 125.28 124.09 124.50 922,681 -1.21(-0.96%)
Jan 02, 2024 125.81 126.95 124.83 125.70 693,326 -1.01(-0.80%)
Dec 29, 2023 126.75 127.29 126.31 126.71 397,625 -0.06(-0.05%)
Dec 28, 2023 126.97 127.21 126.52 126.77 383,521 -0.18(-0.14%)
Dec 27, 2023 126.32 127.21 126.02 126.95 411,233 +0.24(+0.19%)
Dec 26, 2023 126.53 127.34 126.53 126.71 539,080 +0.29(+0.23%)
Dec 22, 2023 126.37 127.38 126.07 126.42 613,897 +0.14(+0.11%)
Dec 21, 2023 125.89 126.53 125.39 126.28 610,096 +1.56(+1.25%)
Dec 20, 2023 125.53 126.96 124.71 124.73 1,104,917 -0.96(-0.76%)
Dec 19, 2023 123.01 125.81 122.82 125.69 1,064,568 +3.20(+2.61%)
Dec 18, 2023 122.38 122.92 121.67 122.49 839,338 +0.59(+0.48%)
Dec 15, 2023 121.07 121.93 120.71 121.90 2,105,116 +0.28(+0.23%)
Dec 14, 2023 122.48 123.29 121.47 121.62 1,458,985 +0.27(+0.22%)
Dec 13, 2023 119.73 121.71 119.13 121.35 773,298 +1.63(+1.36%)
Dec 12, 2023 119.14 120.10 118.61 119.72 759,008 +0.70(+0.59%)
Dec 11, 2023 118.52 119.12 118.44 119.03 723,617 +0.80(+0.68%)
Dec 08, 2023 118.56 119.57 117.71 118.23 741,886 -0.46(-0.39%)
Dec 07, 2023 118.61 118.81 117.48 118.69 845,703 +0.57(+0.48%)
Dec 06, 2023 119.31 120.29 118.00 118.12 1,075,753 -0.57(-0.48%)
Dec 05, 2023 119.30 119.55 118.49 118.69 646,965 -1.09(-0.91%)
Dec 04, 2023 119.08 120.35 118.56 119.77 967,813 -0.17(-0.14%)
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.