Wabtec Corp (WAB)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.36 | -6.52789993159 | 204.66 | 206.05 | 190.17 | 1148368 | 201.30030928 | CS |
| 4 | -5.19 | -2.64135579419 | 196.49 | 207.51 | 190.17 | 1169732 | 201.42567812 | CS |
| 12 | 10.5 | 5.80752212389 | 180.8 | 207.51 | 179.035 | 987194 | 193.85193785 | CS |
| 26 | 29.46 | 18.2031636184 | 161.84 | 207.51 | 147.66 | 1082874 | 175.81441572 | CS |
| 52 | 69.18 | 56.6491975106 | 122.12 | 207.51 | 121.85 | 1059557 | 161.60876648 | CS |
| 156 | 103.56 | 118.030544791 | 87.74 | 207.51 | 78.26 | 978549 | 121.06002634 | CS |
| 260 | 116.99 | 157.435069304 | 74.31 | 207.51 | 35.07 | 1107267 | 97.62376642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 190.27 | -7.92 | -4.00 | 197.705 | 198.83 | 190.085 | 1394805 |
| 1734478800 | 198.19 | -4.11 | -2.03 | 202.09 | 202.81 | 197.46 | 1175707 |
| 1734392400 | 202.3 | 2.62 | 1.31 | 199.58 | 202.8 | 198.76 | 1374974 |
| 1734133200 | 199.68 | -2.29 | -1.13 | 202 | 202.85 | 199.31 | 832253 |
| 1734046800 | 201.97 | -1.88 | -0.92 | 203.56 | 204.06 | 201.61 | 1196502 |
| 1733960400 | 203.85 | 0.98 | 0.48 | 204.23 | 206.05 | 203.59 | 1112724 |
| 1733874000 | 202.87 | 0.18 | 0.09 | 201.45 | 205.98 | 199.815 | 1252218 |
| 1733787600 | 202.69 | -2.72 | -1.32 | 205.83 | 207.51 | 202.24 | 3401867 |
| 1733528400 | 205.41 | 2.48 | 1.22 | 203.315 | 205.53 | 202.205 | 1984371 |
| 1733442000 | 202.93 | 0.23 | 0.11 | 203.08 | 203.76 | 202.05 | 1172332 |
| 1733355600 | 202.7 | 2.35 | 1.17 | 200.2 | 202.88 | 199.71 | 885738 |
| 1733269200 | 200.35 | 0.57 | 0.29 | 200.12 | 200.595 | 197.8401 | 1719547 |
| 1733182800 | 199.78 | -0.84 | -0.42 | 200.99 | 201.43 | 199.15 | 714414 |
| 1732917840 | 200.62 | 0.58 | 0.29 | 200.3 | 202 | 199.88 | 704832 |
| 1732750800 | 200.04 | -1.67 | -0.83 | 202.35 | 203.04 | 198.79 | 599204 |
| 1732664400 | 201.71 | 2.43 | 1.22 | 198.75 | 202.125 | 198.67 | 721236 |
| 1732578000 | 199.28 | 0.13 | 0.07 | 199 | 200.45 | 197.4779 | 1092482 |
| 1732318800 | 199.15 | 1.12 | 0.57 | 199.005 | 199.34 | 198.01 | 513122 |
| 1732232400 | 198.03 | 3.6 | 1.85 | 194.52 | 198.59 | 193.87 | 682436 |
| 1732146000 | 194.43 | -1.69 | -0.86 | 196.95 | 196.95 | 193.33 | 865981 |
| 1732059600 | 196.12 | 0.66 | 0.34 | 193.745 | 196.2 | 193.53 | 606463 |
| 1731973200 | 195.46 | 0.29 | 0.15 | 196.66 | 196.66 | 194.3112 | 653239 |
| 1731714000 | 195.17 | -1.54 | -0.78 | 196.075 | 196.975 | 194.63 | 898224 |
| 1731627600 | 196.71 | -2.13 | -1.07 | 199.44 | 199.44 | 195.59 | 712133 |
| 1731541200 | 198.84 | -0.44 | -0.22 | 200.37 | 200.37 | 198.28 | 868499 |
| 1731454800 | 199.28 | -1.89 | -0.94 | 201.68 | 201.76 | 198.37 | 644481 |
| 1731368400 | 201.17 | 0.48 | 0.24 | 201.94 | 202.84 | 200.8 | 728812 |
| 1731109200 | 200.69 | 1.97 | 0.99 | 199.03 | 202.33 | 198.5 | 736536 |
| 1731022800 | 198.72 | -1.68 | -0.84 | 201.02 | 201.3799 | 198.53 | 682017 |
| 1730936400 | 200.4 | 7.7 | 4.00 | 200.94 | 202.185 | 197.74 | 1462803 |
| 1730850000 | 192.7 | 3.9 | 2.07 | 188.3 | 193 | 188.3 | 1202441 |
| 1730763600 | 188.8 | 1.96 | 1.05 | 186.87 | 189.09 | 186.7 | 678702 |
| 1730500800 | 186.84 | -1.14 | -0.61 | 188.15 | 189.3 | 186.69 | 770822 |
| 1730414400 | 187.98 | -1.35 | -0.71 | 188 | 189.365 | 186.85 | 882064 |
| 1730328000 | 189.33 | -0.76 | -0.40 | 188.2 | 189.91 | 187.6 | 874605 |
| 1730241600 | 190.09 | -0.76 | -0.40 | 190.4 | 191.89 | 189.785 | 1027553 |
| 1730155200 | 190.85 | 2.09 | 1.11 | 190.86 | 192.37 | 190.35 | 889119 |
| 1729896000 | 188.76 | -0.32 | -0.17 | 190 | 190.97 | 188.21 | 1147091 |
| 1729809600 | 189.08 | 1.74 | 0.93 | 188.86 | 189.27 | 186.34 | 1395225 |
| 1729723200 | 187.34 | -2.37 | -1.25 | 186.535 | 189.61 | 185.28 | 1897577 |
| 1729636800 | 189.71 | -0.26 | -0.14 | 188.5 | 190.15 | 187.8565 | 890816 |
| 1729550400 | 189.97 | -1.18 | -0.62 | 191.5 | 192.475 | 189.71 | 1037030 |
| 1729291200 | 191.15 | 1.16 | 0.61 | 190.29 | 191.43 | 189.37 | 733827 |
| 1729204800 | 189.99 | 0.22 | 0.12 | 190.3 | 191 | 189.64 | 674188 |
| 1729118400 | 189.77 | 2.52 | 1.35 | 187.25 | 190.52 | 187.25 | 520844 |
| 1729032000 | 187.25 | -1.12 | -0.59 | 188.71 | 189.915 | 187.1 | 846793 |
| 1728945600 | 188.37 | 0.42 | 0.22 | 187.95 | 189.19 | 186.7101 | 621508 |
| 1728686400 | 187.95 | 3.94 | 2.14 | 184.5 | 188.04 | 184.5 | 697246 |
| 1728600000 | 184.01 | -0.21 | -0.11 | 183.495 | 184.17 | 182.5 | 994791 |
| 1728513600 | 184.22 | 2.23 | 1.23 | 182.69 | 184.43 | 181.8 | 1265839 |
| 1728427200 | 181.99 | -0.06 | -0.03 | 181.43 | 182.8 | 180.92 | 881929 |
| 1728340800 | 182.05 | -1.25 | -0.68 | 182.47 | 184.4 | 181.34 | 731653 |
| 1728081600 | 183.3 | 2.95 | 1.64 | 181.59 | 183.41 | 180.94 | 602553 |
| 1727995200 | 180.35 | -0.87 | -0.48 | 180 | 181.55 | 179.035 | 469288 |
| 1727908800 | 181.22 | -0.23 | -0.13 | 180.04 | 181.95 | 180.04 | 534657 |
| 1727822400 | 181.45 | -0.32 | -0.18 | 181.7 | 182.21 | 179.3 | 707143 |
| 1727735520 | 181.77 | -0.5 | -0.27 | 182.72 | 182.73 | 180.2 | 1356155 |
| 1727476800 | 182.27 | 0 | 0.00 | 182.43 | 183.71 | 181.21 | 1229706 |
| 1727390400 | 182.27 | 0.41 | 0.23 | 183.26 | 184.11 | 181.2101 | 1074018 |
| 1727304000 | 181.86 | 1.24 | 0.69 | 180.8 | 182.14 | 180.37 | 1091485 |
| 1727217600 | 180.62 | 1.3 | 0.72 | 180.28 | 180.79 | 178.83 | 1138077 |
| 1727131200 | 179.32 | 0.1 | 0.06 | 179.23 | 180.73 | 178 | 990208 |
| 1726872000 | 179.22 | 0.98 | 0.55 | 177.78 | 179.28 | 176.65 | 1827969 |
| 1726785600 | 178.24 | 4.52 | 2.60 | 176.7 | 178.96 | 175.555 | 1137766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
