Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 179.22 | 0.98 | 0.55% | 177.78 | 179.28 | 176.65 | 1,827,969 |
| Sep 19 2024 | 178.24 | 4.52 | 2.60% | 176.70 | 178.96 | 175.555 | 1,155,061 |
| Sep 18 2024 | 173.72 | -0.41 | -0.24% | 174.39 | 175.77 | 171.86 | 1,553,797 |
| Sep 17 2024 | 174.13 | 3.94 | 2.32% | 170.84 | 174.50 | 170.32 | 1,341,056 |
| Sep 16 2024 | 170.19 | 1.21 | 0.72% | 169.75 | 170.97 | 169.32 | 1,513,867 |
| Sep 13 2024 | 168.98 | 1.25 | 0.75% | 167.80 | 172.00 | 167.80 | 998,165 |
| Sep 12 2024 | 167.73 | 2.94 | 1.78% | 164.83 | 167.82 | 164.16 | 863,443 |
| Sep 11 2024 | 164.79 | 0.81 | 0.49% | 163.57 | 164.94 | 159.39 | 730,388 |
| Sep 10 2024 | 163.98 | 1.26 | 0.77% | 163.36 | 164.60 | 162.01 | 837,114 |
| Sep 09 2024 | 162.72 | 1.85 | 1.15% | 162.34 | 164.46 | 161.72 | 991,100 |
| Sep 06 2024 | 160.87 | -2.68 | -1.64% | 163.57 | 165.11 | 160.76 | 746,937 |
| Sep 05 2024 | 163.55 | -0.49 | -0.30% | 163.72 | 164.27 | 162.01 | 639,808 |
| Sep 04 2024 | 164.04 | -0.08 | -0.05% | 163.51 | 164.86 | 162.915 | 871,943 |
| Sep 03 2024 | 164.12 | -5.45 | -3.21% | 168.76 | 168.76 | 163.52 | 812,899 |
| Aug 30 2024 | 169.57 | 1.70 | 1.01% | 168.28 | 169.93 | 166.14 | 891,272 |
| Aug 29 2024 | 167.87 | 2.34 | 1.41% | 166.32 | 169.52 | 165.61 | 1,054,874 |
| Aug 28 2024 | 165.53 | 0.72 | 0.44% | 165.39 | 165.92 | 164.04 | 500,567 |
| Aug 27 2024 | 164.81 | -0.42 | -0.25% | 164.43 | 165.53 | 164.30 | 675,952 |
| Aug 26 2024 | 165.23 | -1.09 | -0.66% | 166.74 | 167.50 | 163.48 | 1,866,319 |
| Aug 23 2024 | 166.32 | 3.09 | 1.89% | 163.92 | 166.39 | 163.575 | 682,851 |
| Aug 22 2024 | 163.23 | 1.77 | 1.10% | 161.14 | 163.35 | 160.36 | 2,214,535 |
| Aug 21 2024 | 161.46 | 1.33 | 0.83% | 160.76 | 161.99 | 159.92 | 486,173 |
| Aug 20 2024 | 160.13 | -0.84 | -0.52% | 161.28 | 161.64 | 158.69 | 1,068,268 |
| Aug 19 2024 | 160.97 | 1.66 | 1.04% | 159.27 | 160.97 | 158.69 | 683,705 |
| Aug 16 2024 | 159.31 | 1.03 | 0.65% | 158.65 | 159.76 | 158.24 | 1,268,211 |
| Aug 15 2024 | 158.28 | 2.20 | 1.41% | 157.99 | 159.8125 | 156.43 | 1,680,043 |
| Aug 14 2024 | 156.08 | -0.17 | -0.11% | 156.25 | 156.81 | 154.91 | 858,311 |
| Aug 13 2024 | 156.25 | 0.84 | 0.54% | 156.48 | 157.04 | 154.21 | 1,241,365 |
| Aug 12 2024 | 155.41 | 0.34 | 0.22% | 155.19 | 155.80 | 153.2045 | 1,780,465 |
| Aug 09 2024 | 155.07 | 0.04 | 0.03% | 155.09 | 155.67 | 153.10 | 952,751 |
| Aug 08 2024 | 155.03 | 1.84 | 1.20% | 155.19 | 156.65 | 154.71 | 2,963,843 |
| Aug 07 2024 | 153.19 | 1.65 | 1.09% | 153.73 | 155.58 | 152.91 | 1,617,732 |
| Aug 06 2024 | 151.54 | 1.53 | 1.02% | 150.48 | 153.92 | 149.935 | 1,508,636 |
| Aug 05 2024 | 150.01 | -3.13 | -2.04% | 150.04 | 151.91 | 147.66 | 1,358,870 |
| Aug 02 2024 | 153.14 | -3.57 | -2.28% | 155.02 | 155.02 | 151.06 | 1,460,182 |
| Aug 01 2024 | 156.71 | -4.44 | -2.76% | 160.94 | 161.75 | 156.14 | 1,084,940 |
| Jul 31 2024 | 161.15 | 1.77 | 1.11% | 161.59 | 162.96 | 160.40 | 956,825 |
| Jul 30 2024 | 159.38 | -0.58 | -0.36% | 161.41 | 162.96 | 158.53 | 1,047,341 |
| Jul 29 2024 | 159.96 | 0.27 | 0.17% | 160.00 | 160.97 | 159.03 | 1,102,427 |
| Jul 26 2024 | 159.69 | 0.56 | 0.35% | 160.28 | 161.14 | 158.85 | 1,061,406 |
| Jul 25 2024 | 159.13 | 1.85 | 1.18% | 158.53 | 162.09 | 157.53 | 1,424,827 |
| Jul 24 2024 | 157.28 | -10.83 | -6.44% | 169.50 | 169.50 | 156.41 | 2,206,791 |
| Jul 23 2024 | 168.11 | -1.05 | -0.62% | 167.78 | 169.76 | 167.52 | 1,261,248 |
| Jul 22 2024 | 169.16 | 3.97 | 2.40% | 166.05 | 169.29 | 165.204 | 1,075,335 |
| Jul 19 2024 | 165.19 | -0.91 | -0.55% | 166.57 | 167.45 | 165.05 | 1,185,514 |
| Jul 18 2024 | 166.10 | -0.82 | -0.49% | 166.35 | 169.09 | 165.38 | 983,127 |
| Jul 17 2024 | 166.92 | -1.72 | -1.02% | 167.52 | 169.29 | 166.12 | 1,879,712 |
| Jul 16 2024 | 168.64 | 4.48 | 2.73% | 164.87 | 168.92 | 164.31 | 1,318,127 |
| Jul 15 2024 | 164.16 | 1.29 | 0.79% | 163.15 | 166.17 | 162.94 | 1,247,214 |
| Jul 12 2024 | 162.87 | 0.30 | 0.18% | 163.31 | 164.63 | 162.49 | 865,253 |
| Jul 11 2024 | 162.57 | 2.00 | 1.25% | 160.83 | 163.39 | 160.61 | 835,985 |
| Jul 10 2024 | 160.57 | 3.33 | 2.12% | 157.54 | 160.72 | 157.08 | 965,896 |
| Jul 09 2024 | 157.24 | 0.52 | 0.33% | 156.66 | 158.64 | 156.30 | 1,169,351 |
| Jul 08 2024 | 156.72 | 0.22 | 0.14% | 157.63 | 157.98 | 156.00 | 975,341 |
| Jul 05 2024 | 156.50 | -1.50 | -0.95% | 158.24 | 158.365 | 155.20 | 631,314 |
| Jul 03 2024 | 158.00 | 2.52 | 1.62% | 155.43 | 158.20 | 155.015 | 797,139 |
| Jul 02 2024 | 155.48 | -0.07 | -0.05% | 153.75 | 155.94 | 152.13 | 1,868,684 |
| Jul 01 2024 | 155.55 | -3.19 | -2.01% | 159.26 | 159.97 | 154.88 | 1,313,306 |
| Jun 28 2024 | 158.74 | 0.00 | 0.00% | 158.74 | 158.74 | 158.74 | 0 |
| Jun 27 2024 | 158.74 | -0.61 | -0.38% | 159.34 | 159.77 | 158.24 | 1,334,061 |
| Jun 26 2024 | 159.35 | -1.13 | -0.70% | 159.63 | 160.41 | 158.63 | 662,996 |
| Jun 25 2024 | 160.48 | -1.53 | -0.94% | 161.63 | 161.63 | 158.85 | 726,349 |
