Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wabtec Corp (NY: WAB )

179.22 +0.98 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 176.70 178.96 175.56 178.24 1,155,063 +4.52(+2.60%)
Sep 18, 2024 174.39 175.77 171.86 173.72 1,553,797 -0.41(-0.24%)
Sep 17, 2024 170.84 174.50 170.40 174.13 1,341,065 +3.94(+2.32%)
Sep 16, 2024 169.95 170.97 169.32 170.19 1,513,867 +1.21(+0.72%)
Sep 13, 2024 167.80 172.00 167.80 168.98 1,002,083 +1.25(+0.75%)
Sep 12, 2024 164.83 167.82 164.16 167.73 863,807 +2.94(+1.78%)
Sep 11, 2024 163.57 164.94 159.39 164.79 730,388 +0.81(+0.49%)
Sep 10, 2024 163.36 164.60 162.01 163.98 839,739 +1.26(+0.77%)
Sep 09, 2024 162.34 164.46 161.72 162.72 991,100 +1.85(+1.15%)
Sep 06, 2024 163.57 165.11 160.76 160.87 746,945 -2.68(-1.64%)
Sep 05, 2024 163.72 164.27 162.01 163.55 639,808 -0.49(-0.30%)
Sep 04, 2024 163.51 164.86 162.91 164.04 871,951 -0.08(-0.05%)
Sep 03, 2024 168.76 168.76 163.52 164.12 817,558 -5.45(-3.21%)
Aug 30, 2024 168.28 169.93 166.14 169.57 891,812 +1.70(+1.01%)
Aug 29, 2024 166.32 169.52 165.61 167.87 1,055,023 +2.34(+1.41%)
Aug 28, 2024 165.39 165.92 164.04 165.53 500,705 +0.72(+0.44%)
Aug 27, 2024 164.43 165.53 164.31 164.81 675,952 -0.42(-0.25%)
Aug 26, 2024 166.74 167.50 163.48 165.23 1,866,319 -1.09(-0.66%)
Aug 23, 2024 163.92 166.39 163.57 166.32 683,002 +3.09(+1.89%)
Aug 22, 2024 161.14 163.35 160.36 163.23 2,214,535 +1.77(+1.10%)
Aug 21, 2024 160.76 161.99 159.92 161.46 486,173 +1.33(+0.83%)
Aug 20, 2024 161.28 161.64 158.69 160.13 1,068,368 -0.84(-0.52%)
Aug 19, 2024 159.27 160.97 158.69 160.97 683,705 +1.66(+1.04%)
Aug 16, 2024 158.65 159.76 158.24 159.31 1,268,218 +1.03(+0.65%)
Aug 15, 2024 157.99 159.81 156.43 158.28 1,680,049 +2.20(+1.41%)
Aug 14, 2024 156.25 156.77 154.91 156.08 858,316 +0.03(+0.02%)
Aug 13, 2024 156.28 156.84 154.01 156.05 1,243,280 +0.84(+0.54%)
Aug 12, 2024 154.99 155.60 153.01 155.21 1,782,746 +0.34(+0.22%)
Aug 09, 2024 154.89 155.47 152.90 154.87 953,972 +0.04(+0.03%)
Aug 08, 2024 154.99 156.45 154.51 154.83 2,967,640 +1.84(+1.20%)
Aug 07, 2024 153.53 155.38 152.71 152.99 1,619,805 +1.65(+1.09%)
Aug 06, 2024 150.29 153.72 149.74 151.35 1,510,569 +1.53(+1.02%)
Aug 05, 2024 149.85 151.72 147.47 149.82 1,360,611 -3.13(-2.04%)
Aug 02, 2024 154.82 154.71 150.87 152.94 1,467,904 -3.56(-2.28%)
Aug 01, 2024 160.73 161.54 155.94 156.51 1,086,330 -4.44(-2.76%)
Jul 31, 2024 161.38 162.75 160.19 160.94 958,051 +1.77(+1.11%)
Jul 30, 2024 161.20 162.75 158.33 159.18 1,048,875 -0.58(-0.36%)
Jul 29, 2024 159.79 160.76 158.83 159.75 1,103,847 +0.27(+0.17%)
Jul 26, 2024 160.07 160.93 158.65 159.49 1,062,766 +0.56(+0.35%)
Jul 25, 2024 158.33 161.88 158.33 158.93 1,426,653 +1.85(+1.18%)
Jul 24, 2024 166.41 168.26 156.21 157.08 2,209,625 -10.82(-6.44%)
Jul 23, 2024 167.56 169.54 167.31 167.90 1,262,867 -1.05(-0.62%)
Jul 22, 2024 165.84 169.07 164.99 168.94 1,076,713 +3.96(+2.40%)
Jul 19, 2024 166.36 167.24 164.84 164.98 1,187,036 -0.91(-0.55%)
Jul 18, 2024 166.14 168.87 165.17 165.89 984,387 -0.82(-0.49%)
Jul 17, 2024 167.31 169.07 165.91 166.71 1,882,479 -1.72(-1.02%)
Jul 16, 2024 164.66 168.70 164.10 168.42 1,319,816 +4.47(+2.73%)
Jul 15, 2024 162.94 165.96 162.73 163.95 1,248,794 +1.29(+0.79%)
Jul 12, 2024 163.10 164.42 162.28 162.66 866,370 +0.30(+0.18%)
Jul 11, 2024 160.62 163.18 160.40 162.36 837,056 +2.00(+1.25%)
Jul 10, 2024 157.34 160.51 156.88 160.36 967,133 +3.33(+2.12%)
Jul 09, 2024 156.46 158.44 156.10 157.04 1,170,850 +0.52(+0.33%)
Jul 08, 2024 157.43 157.78 155.80 156.52 976,840 +0.22(+0.14%)
Jul 05, 2024 158.04 158.16 155.00 156.30 632,123 -1.50(-0.95%)
Jul 03, 2024 155.23 158.00 154.82 157.80 798,160 +2.52(+1.62%)
Jul 02, 2024 153.55 155.74 151.94 155.28 1,874,435 -0.07(-0.05%)
Jul 01, 2024 159.06 159.76 154.68 155.35 1,315,009 -2.50(-1.58%)
Jun 28, 2024 159.56 159.85 156.84 157.85 2,203,732 -0.69(-0.43%)
Jun 27, 2024 159.14 159.56 158.04 158.54 1,335,770 -0.61(-0.38%)
Jun 26, 2024 159.43 160.21 158.43 159.15 663,845 -1.13(-0.70%)
Jun 25, 2024 161.42 161.42 158.65 160.28 727,279 -1.53(-0.94%)
Jun 24, 2024 161.11 164.06 159.78 161.80 1,030,177 +0.98(+0.61%)
Jun 21, 2024 161.05 161.77 159.20 160.82 1,595,405 -0.57(-0.35%)
Jun 20, 2024 162.92 162.92 160.50 161.39 898,645 -1.45(-0.89%)
Jun 18, 2024 161.63 162.86 159.35 162.84 871,924 +1.44(+0.89%)
Jun 17, 2024 159.79 161.90 158.43 161.40 913,661 +1.29(+0.80%)
Jun 14, 2024 161.95 161.95 157.85 160.12 660,127 -3.11(-1.90%)
Jun 13, 2024 163.86 164.28 162.42 163.22 538,298 -1.74(-1.05%)
Jun 12, 2024 163.63 165.79 163.56 164.96 581,209 +2.34(+1.44%)
Jun 11, 2024 162.90 163.22 160.87 162.62 940,629 -0.91(-0.56%)
Jun 10, 2024 162.60 164.33 161.94 163.53 1,358,563 +0.57(+0.35%)
Jun 07, 2024 163.71 164.06 162.08 162.96 907,553 -0.83(-0.51%)
Jun 06, 2024 165.38 165.97 162.88 163.79 769,174 -1.72(-1.04%)
Jun 05, 2024 165.17 165.75 163.97 165.51 666,831 +0.93(+0.56%)
Jun 04, 2024 165.40 165.92 163.76 164.58 847,088 -0.93(-0.56%)
Jun 03, 2024 169.78 169.92 163.24 165.51 1,062,105 -3.50(-2.07%)
May 31, 2024 168.97 169.73 165.32 169.01 1,969,930 +0.19(+0.11%)
May 30, 2024 167.30 168.95 167.13 168.82 1,123,772 +1.55(+0.93%)
May 29, 2024 167.75 167.85 166.59 167.28 2,102,945 -1.23(-0.73%)
May 28, 2024 169.64 169.73 167.85 168.50 907,315 -0.98(-0.58%)
May 24, 2024 169.65 170.20 168.69 169.48 949,508 +0.42(+0.25%)
May 23, 2024 170.29 170.30 168.26 169.06 1,089,766 -0.12(-0.07%)
May 22, 2024 169.66 170.01 168.50 169.18 722,218 -0.45(-0.26%)
May 21, 2024 169.95 170.25 168.35 169.63 1,582,289 -0.60(-0.35%)
May 20, 2024 168.15 170.41 167.31 170.23 994,593 +2.32(+1.38%)
May 17, 2024 166.44 168.08 165.59 167.91 1,325,317 +1.66(+1.00%)
May 16, 2024 168.09 168.21 165.93 166.25 865,264 -2.32(-1.38%)
May 15, 2024 165.59 168.71 165.59 168.57 1,173,054 +3.83(+2.33%)
May 14, 2024 164.21 165.13 162.83 164.74 989,974 +0.25(+0.15%)
May 13, 2024 167.92 168.01 164.34 164.50 909,408 -3.43(-2.04%)
May 10, 2024 167.91 168.17 166.17 167.93 984,348 +1.01(+0.60%)
May 09, 2024 164.85 167.34 164.83 166.92 898,962 +1.77(+1.07%)
May 08, 2024 163.86 165.98 163.80 165.15 1,050,177 +0.97(+0.59%)
May 07, 2024 163.37 165.28 162.60 164.19 1,152,597 +1.57(+0.96%)
May 06, 2024 162.88 163.74 162.34 162.62 1,413,964 +0.81(+0.50%)
May 03, 2024 161.51 161.87 159.34 161.81 821,716 +0.33(+0.20%)
May 02, 2024 160.49 161.67 159.09 161.48 964,300 +1.34(+0.83%)
May 01, 2024 160.40 161.92 159.25 160.15 1,019,934 -0.54(-0.34%)
Apr 30, 2024 162.08 163.53 160.52 160.68 1,561,917 -2.15(-1.32%)
Apr 29, 2024 163.16 163.69 161.38 162.83 1,637,722 -1.13(-0.69%)
Apr 26, 2024 162.62 164.10 161.96 163.96 1,346,344 +1.18(+0.72%)
Apr 25, 2024 162.02 162.98 159.98 162.78 1,869,004 -0.20(-0.12%)
Apr 24, 2024 161.85 167.07 160.47 162.98 3,781,900 +14.86(+10.03%)
Apr 23, 2024 146.25 148.16 145.94 148.12 1,092,955 +2.78(+1.91%)
Apr 22, 2024 143.91 146.32 142.87 145.33 1,060,284 +1.52(+1.05%)
Apr 19, 2024 144.31 145.80 143.39 143.82 1,223,616 -0.10(-0.07%)
Apr 18, 2024 145.09 145.22 143.30 143.91 902,753 -0.28(-0.19%)
Apr 17, 2024 145.69 145.69 143.49 144.19 1,063,096 -0.91(-0.63%)
Apr 16, 2024 144.75 145.57 143.46 145.10 662,713 +0.22(+0.15%)
Apr 15, 2024 148.19 148.47 144.75 144.88 765,509 -0.94(-0.64%)
Apr 12, 2024 146.17 147.49 145.59 145.82 850,055 -1.53(-1.04%)
Apr 11, 2024 147.11 148.16 146.29 147.35 1,265,636 +0.17(+0.12%)
Apr 10, 2024 145.74 147.97 144.80 147.18 1,516,229 -0.32(-0.22%)
Apr 09, 2024 149.08 149.56 146.60 147.50 818,689 -1.60(-1.07%)
Apr 08, 2024 150.13 150.24 148.96 149.09 1,005,341 -1.04(-0.69%)
Apr 05, 2024 148.19 150.63 148.04 150.13 1,128,860 +3.15(+2.14%)
Apr 04, 2024 148.98 149.82 146.33 146.98 942,524 -0.86(-0.58%)
Apr 03, 2024 145.29 148.03 145.16 147.84 1,039,106 +2.27(+1.56%)
Apr 02, 2024 144.32 146.07 143.67 145.57 1,046,054 +1.07(+0.74%)
Apr 01, 2024 145.23 145.49 144.36 144.50 586,420 -0.82(-0.56%)
Mar 28, 2024 145.53 145.84 144.17 145.32 729,986 -0.19(-0.13%)
Mar 27, 2024 144.41 145.52 144.09 145.51 583,601 +1.95(+1.36%)
Mar 26, 2024 142.24 143.76 141.50 143.56 583,483 +1.08(+0.76%)
Mar 25, 2024 143.34 143.64 141.97 142.48 546,449 -0.95(-0.66%)
Mar 22, 2024 144.59 145.06 143.21 143.43 454,997 -1.08(-0.75%)
Mar 21, 2024 143.13 144.75 142.79 144.50 778,455 +2.00(+1.40%)
Mar 20, 2024 141.84 142.85 141.36 142.51 658,890 +0.74(+0.52%)
Mar 19, 2024 141.48 142.10 140.69 141.77 785,756 +0.57(+0.40%)
Mar 18, 2024 139.79 141.28 139.48 141.20 1,146,726 +1.73(+1.24%)
Mar 15, 2024 138.88 140.58 138.78 139.48 1,635,086 -1.03(-0.73%)
Mar 14, 2024 141.65 141.65 139.71 140.50 997,914 -1.46(-1.03%)
Mar 13, 2024 143.01 143.01 141.12 141.96 830,541 -0.77(-0.54%)
Mar 12, 2024 140.65 143.15 140.41 142.73 1,124,490 +2.08(+1.48%)
Mar 11, 2024 142.01 142.01 138.93 140.65 1,177,238 -1.52(-1.07%)
Mar 08, 2024 141.85 142.49 141.52 142.17 597,376 +0.53(+0.37%)
Mar 07, 2024 141.55 142.30 141.14 141.64 658,171 +0.61(+0.43%)
Mar 06, 2024 141.22 141.99 140.70 141.03 742,801 +0.08(+0.06%)
Mar 05, 2024 141.24 142.28 140.26 140.95 717,638 -0.77(-0.54%)
Mar 04, 2024 141.44 142.90 140.96 141.72 511,029 -0.01(-0.01%)
Mar 01, 2024 141.11 141.93 140.61 141.73 967,385 +0.79(+0.56%)
Feb 29, 2024 139.45 141.40 139.21 140.94 1,324,060 +1.80(+1.29%)
Feb 28, 2024 137.70 139.55 137.14 139.15 1,076,382 +1.79(+1.30%)
Feb 27, 2024 137.02 137.71 136.30 137.36 1,010,849 +0.02(+0.01%)
Feb 26, 2024 137.75 138.26 137.33 137.34 907,168 -0.61(-0.44%)
Feb 23, 2024 137.99 138.63 137.69 137.95 1,528,178 +0.47(+0.34%)
Feb 22, 2024 135.99 137.55 135.52 137.48 1,219,184 +1.95(+1.44%)
Feb 21, 2024 134.47 135.55 134.13 135.53 961,886 +1.65(+1.24%)
Feb 20, 2024 132.86 134.20 132.86 133.87 1,213,112 +0.12(+0.09%)
Feb 16, 2024 133.62 135.00 133.18 133.75 1,703,364 +0.32(+0.24%)
Feb 15, 2024 134.58 136.03 132.25 133.43 2,030,736 -1.13(-0.84%)
Feb 14, 2024 133.47 134.82 130.81 134.56 1,983,069 -1.31(-0.96%)
Feb 13, 2024 135.09 136.44 134.38 135.87 1,692,363 -0.67(-0.49%)
Feb 12, 2024 136.62 137.26 135.90 136.53 1,765,440 +0.39(+0.28%)
Feb 09, 2024 136.46 137.02 135.62 136.14 1,301,137 -0.05(-0.04%)
Feb 08, 2024 135.96 136.58 135.49 136.19 1,386,222 +0.23(+0.17%)
Feb 07, 2024 134.97 136.79 134.51 135.96 1,450,515 +1.75(+1.31%)
Feb 06, 2024 133.60 134.44 133.00 134.21 1,035,607 +0.84(+0.63%)
Feb 05, 2024 132.90 133.77 131.99 133.37 1,193,865 -0.36(-0.27%)
Feb 02, 2024 132.48 134.70 132.48 133.73 1,044,192 +0.86(+0.64%)
Feb 01, 2024 131.76 133.26 131.07 132.88 812,107 +1.82(+1.39%)
Jan 31, 2024 132.44 132.75 130.79 131.05 1,222,484 -1.12(-0.84%)
Jan 30, 2024 130.48 132.35 130.32 132.17 1,272,098 +1.48(+1.14%)
Jan 29, 2024 129.15 131.04 129.15 130.69 1,098,222 +1.22(+0.94%)
Jan 26, 2024 129.51 130.36 128.83 129.47 662,791 +0.16(+0.12%)
Jan 25, 2024 130.31 131.41 128.72 129.31 1,140,468 +0.32(+0.25%)
Jan 24, 2024 129.15 129.64 128.45 128.99 863,421 +0.47(+0.36%)
Jan 23, 2024 128.58 128.91 127.61 128.52 631,654 +0.45(+0.35%)
Jan 22, 2024 128.06 128.53 127.78 128.07 685,875 +0.57(+0.44%)
Jan 19, 2024 126.82 128.00 125.92 127.51 812,665 +1.27(+1.00%)
Jan 18, 2024 125.50 126.39 125.18 126.24 919,445 +0.92(+0.73%)
Jan 17, 2024 126.51 127.39 125.07 125.33 797,682 -2.33(-1.83%)
Jan 16, 2024 128.42 128.49 126.94 127.66 1,334,769 +0.14(+0.11%)
Jan 12, 2024 127.27 127.79 126.30 127.52 697,713 +1.03(+0.81%)
Jan 11, 2024 127.57 127.98 125.99 126.49 1,272,329 +0.75(+0.59%)
Jan 10, 2024 125.47 126.13 125.32 125.75 706,436 -0.01(-0.01%)
Jan 09, 2024 124.88 126.00 124.27 125.75 978,618 -0.16(-0.13%)
Jan 08, 2024 125.38 125.96 124.27 125.91 721,659 +0.92(+0.73%)
Jan 05, 2024 123.63 125.82 123.59 125.00 1,468,880 +1.49(+1.21%)
Jan 04, 2024 124.47 125.19 123.27 123.50 759,291 -0.69(-0.55%)
Jan 03, 2024 124.87 124.97 123.78 124.19 924,955 -1.20(-0.96%)
Jan 02, 2024 125.50 126.64 124.52 125.40 695,034 -1.01(-0.80%)
Dec 29, 2023 126.44 126.98 126.00 126.40 398,605 -0.06(-0.05%)
Dec 28, 2023 126.66 126.90 126.21 126.46 384,466 -0.18(-0.14%)
Dec 27, 2023 126.01 126.90 125.72 126.64 412,247 +0.24(+0.19%)
Dec 26, 2023 126.22 127.03 126.22 126.40 540,409 +0.29(+0.23%)
Dec 22, 2023 126.06 127.07 125.76 126.11 615,410 +0.14(+0.11%)
Dec 21, 2023 125.58 126.22 125.09 125.97 611,600 +1.55(+1.25%)
Dec 20, 2023 125.22 126.65 124.40 124.42 1,107,640 -0.96(-0.76%)
Dec 19, 2023 122.71 125.50 122.52 125.38 1,067,192 +3.19(+2.61%)
Dec 18, 2023 122.08 122.62 121.37 122.19 841,407 +0.59(+0.48%)
Dec 15, 2023 120.77 121.63 120.42 121.60 2,110,304 +0.28(+0.23%)
Dec 14, 2023 122.18 122.98 121.17 121.32 1,462,581 +0.27(+0.22%)
Dec 13, 2023 119.44 121.41 118.84 121.05 775,204 +1.62(+1.36%)
Dec 12, 2023 118.85 119.81 118.32 119.43 760,879 +0.70(+0.59%)
Dec 11, 2023 118.22 118.83 118.15 118.73 725,401 +0.80(+0.68%)
Dec 08, 2023 118.27 119.28 117.42 117.94 743,714 -0.46(-0.39%)
Dec 07, 2023 118.32 118.52 117.19 118.39 847,787 +0.57(+0.48%)
Dec 06, 2023 119.02 120.00 117.71 117.83 1,078,404 -0.57(-0.48%)
Dec 05, 2023 119.01 119.26 118.19 118.39 648,559 -1.09(-0.91%)
Dec 04, 2023 118.79 120.06 118.26 119.48 970,198 -0.17(-0.14%)
Dec 01, 2023 117.32 119.85 116.81 119.65 1,011,102 +3.55(+3.05%)
Nov 30, 2023 114.88 116.15 114.00 116.10 1,418,125 +1.35(+1.18%)
Nov 29, 2023 114.98 115.29 114.23 114.75 1,239,345 +0.11(+0.10%)
Nov 28, 2023 116.40 116.40 114.45 114.64 792,641 -1.63(-1.41%)
Nov 27, 2023 116.00 116.61 115.57 116.27 671,360 -0.33(-0.28%)
Nov 24, 2023 115.91 117.17 115.62 116.60 282,212 +0.75(+0.64%)
Nov 22, 2023 115.45 116.17 114.94 115.85 744,946 +0.26(+0.22%)
Nov 21, 2023 115.32 116.18 114.80 115.59 684,795 +0.43(+0.37%)
Nov 20, 2023 115.12 115.39 114.07 115.17 1,050,631 +0.11(+0.09%)
Nov 17, 2023 115.25 115.25 114.50 115.06 1,265,625 +0.76(+0.66%)
Nov 16, 2023 114.29 115.44 113.63 114.30 944,987 -0.13(-0.11%)
Nov 15, 2023 115.59 115.89 114.25 114.43 1,131,017 -0.66(-0.57%)
Nov 14, 2023 114.09 115.81 113.48 115.09 801,853 +2.58(+2.29%)
Nov 13, 2023 111.89 112.78 111.33 112.51 818,090 +0.59(+0.52%)
Nov 10, 2023 111.40 112.28 110.55 111.92 836,828 +1.16(+1.05%)
Nov 09, 2023 109.84 111.02 108.52 110.76 1,190,084 +1.80(+1.65%)
Nov 08, 2023 109.20 109.45 108.36 108.96 919,107 -0.25(-0.23%)
Nov 07, 2023 109.02 110.25 108.10 109.20 797,682 -0.47(-0.43%)
Nov 06, 2023 111.06 111.06 108.87 109.67 961,331 -1.02(-0.92%)
Nov 03, 2023 110.00 111.55 110.00 110.69 986,251 +1.93(+1.77%)
Nov 02, 2023 106.75 109.17 106.65 108.76 1,942,241 +3.53(+3.36%)
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.