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 (%)
Jun 30, 2004 8.555 8.560 8.387 8.457 361,994 -0.12(-1.42%)
Jun 29, 2004 8.415 8.579 8.415 8.579 424,068 +0.12(+1.44%)
Jun 28, 2004 8.523 8.532 8.387 8.457 717,376 -0.05(-0.61%)
Jun 25, 2004 8.509 8.616 8.387 8.509 691,778 -0.02(-0.22%)
Jun 24, 2004 8.532 8.593 8.495 8.527 329,997 -0.00(-0.05%)
Jun 23, 2004 8.509 8.551 8.326 8.532 580,215 +0.05(+0.61%)
Jun 22, 2004 8.476 8.626 8.438 8.480 987,005 +0.00(+0.00%)
Jun 21, 2004 8.438 8.541 8.405 8.480 843,871 +0.04(+0.50%)
Jun 18, 2004 8.241 8.438 8.157 8.438 829,153 +0.20(+2.39%)
Jun 17, 2004 8.105 8.255 7.946 8.241 323,811 +0.14(+1.68%)
Jun 16, 2004 8.091 8.152 7.993 8.105 166,598 +0.02(+0.23%)
Jun 15, 2004 7.819 8.134 7.819 8.087 211,607 +0.25(+3.23%)
Jun 14, 2004 7.941 8.007 7.819 7.834 222,486 -0.10(-1.30%)
Jun 10, 2004 8.087 8.110 7.871 7.937 264,083 -0.16(-2.03%)
Jun 09, 2004 7.969 8.148 7.941 8.101 834,272 +0.13(+1.65%)
Jun 08, 2004 7.946 7.974 7.880 7.969 376,286 +0.00(+0.00%)
Jun 07, 2004 7.829 8.035 7.782 7.969 297,573 +0.23(+2.91%)
Jun 04, 2004 7.712 7.782 7.641 7.744 1,174,722 +0.06(+0.79%)
Jun 03, 2004 8.012 8.012 7.674 7.684 246,378 -0.33(-4.10%)
Jun 02, 2004 7.876 8.012 7.834 8.012 167,878 +0.09(+1.12%)
Jun 01, 2004 7.735 7.923 7.712 7.923 222,913 +0.19(+2.49%)
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%)
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.