Wabtec Corp (WAB)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.195 | 1.07907479783 | 203.415 | 209.92 | 203.27 | 785867 | 206.88968923 | CS |
| 4 | 16.26 | 8.58727224716 | 189.35 | 209.92 | 186.9 | 911346 | 195.92177942 | CS |
| 12 | 18.74 | 10.0283619629 | 186.87 | 209.92 | 186.7 | 1028007 | 197.68042975 | CS |
| 26 | 45.61 | 28.50625 | 160 | 209.92 | 147.66 | 1049941 | 182.55041744 | CS |
| 52 | 75.95 | 58.5762764152 | 129.66 | 209.92 | 129.66 | 1082263 | 167.25380522 | CS |
| 156 | 115.17 | 127.344095533 | 90.44 | 209.92 | 78.26 | 982676 | 124.33148686 | CS |
| 260 | 128.42 | 166.368700609 | 77.19 | 209.92 | 35.07 | 1105607 | 99.6183361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 208.86 | 1.88 | 0.91 | 208.99 | 209.92 | 207.76 | 534085 |
| 1737675600 | 206.98 | 0 | 0.00 | 206.98 | 206.98 | 206.98 | 0 |
| 1737589200 | 206.98 | 1.33 | 0.65 | 206.74 | 207.7 | 205.225 | 908481 |
| 1737502800 | 205.65 | 3.96 | 1.96 | 202.7 | 205.71 | 202.7 | 925870 |
| 1737157200 | 201.69 | 2.34 | 1.17 | 199.54 | 202.61 | 196.84 | 943728 |
| 1737070800 | 199.35 | -0.94 | -0.47 | 201.12 | 201.78 | 198.72 | 939750 |
| 1736984400 | 200.29 | 2.19 | 1.11 | 201 | 202.26 | 199.75 | 1308865 |
| 1736898000 | 198.1 | 6.26 | 3.26 | 193.05 | 199.25 | 192.565 | 1256082 |
| 1736811600 | 191.84 | 2.97 | 1.57 | 187.25 | 191.96 | 187.25 | 975427 |
| 1736552400 | 188.87 | -2.4 | -1.25 | 189.25 | 190.33 | 187.07 | 761346 |
| 1736379600 | 191.27 | 2.13 | 1.13 | 189.03 | 191.71 | 186.9 | 946599 |
| 1736293200 | 189.14 | -3.09 | -1.61 | 192 | 192.78 | 188.44 | 1062241 |
| 1736206800 | 192.23 | 1.78 | 0.93 | 191.46 | 193.3593 | 190.85 | 975989 |
| 1735947600 | 190.45 | 1.48 | 0.78 | 189.46 | 191.5974 | 189.46 | 821659 |
| 1735861200 | 188.97 | -0.62 | -0.33 | 191.56 | 191.68 | 187.73 | 1059145 |
| 1735688400 | 189.59 | -1.36 | -0.71 | 191.33 | 192.44 | 189.22 | 559441 |
| 1735602000 | 190.95 | -1.05 | -0.55 | 190 | 191.945 | 188.13 | 673992 |
| 1735342800 | 192 | -1.86 | -0.96 | 192.1 | 193.74 | 190.3101 | 664865 |
| 1735256400 | 193.86 | -0.3 | -0.15 | 193.36 | 194.11 | 192.14 | 595619 |
| 1735077840 | 194.16 | 2.71 | 1.42 | 191.62 | 194.26 | 190.8155 | 321609 |
| 1734997200 | 191.45 | -1.58 | -0.82 | 192.09 | 192.98 | 190.1 | 784682 |
| 1734738000 | 193.03 | 3.47 | 1.83 | 188.91 | 194.23 | 188.62 | 4331385 |
| 1734651600 | 189.56 | -0.71 | -0.37 | 192.19 | 193.365 | 189.08 | 1153727 |
| 1734565200 | 190.27 | -7.92 | -4.00 | 198.4 | 198.88 | 190.085 | 1404320 |
| 1734478800 | 198.19 | -4.11 | -2.03 | 202.3 | 203.215 | 197.46 | 1187183 |
| 1734392400 | 202.3 | 2.62 | 1.31 | 199.75 | 202.8 | 198.76 | 1383382 |
| 1734133200 | 199.68 | -2.29 | -1.13 | 201.95 | 203.71 | 199.31 | 839632 |
| 1734046800 | 201.97 | -1.88 | -0.92 | 204.01 | 204.31 | 201.61 | 1210084 |
| 1733960400 | 203.85 | 0.98 | 0.48 | 204.66 | 206.05 | 203.59 | 1121561 |
| 1733874000 | 202.87 | 0.18 | 0.09 | 201.9 | 205.98 | 199.815 | 1285012 |
| 1733787600 | 202.69 | -2.72 | -1.32 | 205.59 | 207.51 | 202.24 | 3422149 |
| 1733528400 | 205.41 | 2.48 | 1.22 | 203 | 205.53 | 202.205 | 1987856 |
| 1733442000 | 202.93 | 0.23 | 0.11 | 202.45 | 203.76 | 202.03 | 1180717 |
| 1733355600 | 202.7 | 2.35 | 1.17 | 200.33 | 202.88 | 199.09 | 897360 |
| 1733269200 | 200.35 | 0.57 | 0.29 | 200.15 | 200.75 | 197.8401 | 1734580 |
| 1733182800 | 199.78 | -0.84 | -0.42 | 200.95 | 201.43 | 199.15 | 721617 |
| 1732917840 | 200.62 | 0.58 | 0.29 | 200.3 | 202 | 199.66 | 720997 |
| 1732750800 | 200.04 | -1.67 | -0.83 | 201.31 | 203.04 | 198.79 | 606267 |
| 1732664400 | 201.71 | 2.43 | 1.22 | 198.14 | 202.125 | 197.89 | 733692 |
| 1732578000 | 199.28 | 0.13 | 0.07 | 199.22 | 200.45 | 197.4779 | 1104827 |
| 1732318800 | 199.15 | 1.12 | 0.57 | 198.55 | 199.34 | 198.01 | 519089 |
| 1732232400 | 198.03 | 3.6 | 1.85 | 195.57 | 198.59 | 193.87 | 691765 |
| 1732146000 | 194.43 | -1.69 | -0.86 | 196.49 | 197.34 | 193.33 | 877129 |
| 1732059600 | 196.12 | 0.66 | 0.34 | 194.49 | 196.2 | 192.89 | 614097 |
| 1731973200 | 195.46 | 0.29 | 0.15 | 196.66 | 196.66 | 194.3112 | 661131 |
| 1731714000 | 195.17 | -1.54 | -0.78 | 195.39 | 196.975 | 194.63 | 945326 |
| 1731627600 | 196.71 | -2.13 | -1.07 | 198.84 | 199.44 | 195.59 | 716754 |
| 1731541200 | 198.84 | -0.44 | -0.22 | 200.4 | 200.47 | 198.28 | 876767 |
| 1731454800 | 199.28 | -1.89 | -0.94 | 201.66 | 201.76 | 198.37 | 650629 |
| 1731368400 | 201.17 | 0.48 | 0.24 | 202.28 | 202.84 | 200.8 | 736732 |
| 1731109200 | 200.69 | 1.97 | 0.99 | 198.11 | 202.33 | 198.11 | 746288 |
| 1731022800 | 198.72 | -1.68 | -0.84 | 201 | 201.3799 | 198.53 | 689469 |
| 1730936400 | 200.4 | 7.7 | 4.00 | 199.97 | 201.6629 | 197.74 | 1455077 |
| 1730850000 | 192.7 | 3.9 | 2.07 | 189.06 | 193 | 188.3 | 1212184 |
| 1730763600 | 188.8 | 1.96 | 1.05 | 186.87 | 189.09 | 186.695 | 681057 |
| 1730500800 | 186.84 | -1.14 | -0.61 | 188.15 | 189.3 | 186.69 | 771052 |
| 1730414400 | 187.98 | -1.35 | -0.71 | 188.24 | 189.365 | 186.85 | 896260 |
| 1730328000 | 189.33 | -0.76 | -0.40 | 188.67 | 189.91 | 187.6 | 884103 |
| 1730241600 | 190.09 | -0.76 | -0.40 | 190.18 | 191.89 | 189.785 | 1035390 |
| 1730155200 | 190.85 | 2.09 | 1.11 | 189.3 | 192.37 | 189.3 | 916111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
