Wabtec Corp (WAB)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.47 | 4.28350249441 | 174.39 | 181.86 | 171.86 | 1327719 | 178.02730051 | CS |
| 4 | 16.47 | 9.95828042808 | 165.39 | 181.86 | 159.39 | 1018449 | 170.7469419 | CS |
| 12 | 26.43 | 17.0044392974 | 155.43 | 181.86 | 147.66 | 1159158 | 162.83231428 | CS |
| 26 | 38.17 | 26.5641311156 | 143.69 | 181.86 | 141.85 | 1127804 | 161.10713218 | CS |
| 52 | 75.52 | 71.0174910664 | 106.34 | 181.86 | 98.7 | 1046357 | 143.89965727 | CS |
| 156 | 92.35 | 103.172829851 | 89.51 | 181.86 | 78.26 | 969390 | 113.26157808 | CS |
| 260 | 110.02 | 153.145879733 | 71.84 | 181.86 | 35.07 | 1124578 | 92.27144998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726699200 | 173.72 | -0.41 | -0.24 | 174.39 | 175.77 | 171.86 | 1544576 |
| 1726612800 | 174.13 | 3.94 | 2.32 | 172.11 | 174.5 | 170.75 | 1319867 |
| 1726526400 | 170.19 | 1.21 | 0.72 | 169.75 | 170.97 | 169.32 | 1507749 |
| 1726267200 | 168.98 | 1.25 | 0.75 | 169.28 | 172 | 168.73 | 984115 |
| 1726180800 | 167.72999 | 2.94 | 1.78 | 164.66 | 167.82 | 164.16 | 858268 |
| 1726094400 | 164.79 | 0.81 | 0.49 | 163.57 | 164.94 | 159.38999 | 730388 |
| 1726008000 | 163.97999 | 1.26 | 0.77 | 162.52 | 164.6 | 162.01 | 829813 |
| 1725921600 | 162.72 | 1.85 | 1.15 | 162.34 | 164.46 | 161.72 | 991100 |
| 1725662400 | 160.87 | -2.68 | -1.64 | 164.84 | 165.11 | 160.76 | 741924 |
| 1725576000 | 163.55 | -0.49 | -0.30 | 162.76 | 164.27 | 162.01 | 628535 |
| 1725489600 | 164.04 | -0.08 | -0.05 | 163.51 | 164.86 | 162.915 | 871943 |
| 1725403200 | 164.12 | -5.45 | -3.21 | 167.94 | 168.75 | 163.52 | 801619 |
| 1725057600 | 169.57 | 1.7 | 1.01 | 168.28 | 169.93 | 166.13999 | 891172 |
| 1724971200 | 167.87 | 2.34 | 1.41 | 166.32 | 169.52 | 165.61 | 1054874 |
| 1724884800 | 165.53 | 0.72 | 0.44 | 165.38999 | 165.91999 | 164.04 | 500567 |
| 1724798400 | 164.81 | -0.42 | -0.25 | 164.43 | 165.53 | 164.3 | 675952 |
| 1724712000 | 165.22999 | -1.09 | -0.66 | 166.74 | 167.5 | 163.47999 | 1866319 |
| 1724452800 | 166.32 | 3.09 | 1.89 | 163.91999 | 166.38999 | 163.57499 | 682851 |
| 1724366400 | 163.22999 | 1.77 | 1.10 | 161.13999 | 163.35 | 160.36 | 2214535 |
| 1724280000 | 161.46 | 1.33 | 0.83 | 160.76 | 161.99 | 159.91999 | 486173 |
| 1724193600 | 160.13 | -0.84 | -0.52 | 161.28 | 161.63999 | 158.69 | 1068268 |
| 1724107200 | 160.97 | 1.66 | 1.04 | 159.27 | 160.97 | 158.69 | 683705 |
| 1723848000 | 159.31 | 1.03 | 0.65 | 158.65 | 159.76 | 158.24 | 1197034 |
| 1723761600 | 158.28 | 2.2 | 1.41 | 157.99 | 159.8125 | 156.43 | 1680043 |
| 1723675200 | 156.08 | -0.17 | -0.11 | 156.25 | 156.81 | 154.91 | 858311 |
| 1723588800 | 156.25 | 0.84 | 0.54 | 156.93 | 157.04 | 154.21 | 1230967 |
| 1723502400 | 155.41 | 0.34 | 0.22 | 155.19 | 155.8 | 153.2045 | 1780465 |
| 1723243200 | 155.07 | 0.04 | 0.03 | 155.09 | 155.66999 | 153.1 | 952751 |
| 1723156800 | 155.03 | 1.84 | 1.20 | 155.19 | 156.65 | 154.71 | 2963843 |
| 1723070400 | 153.19 | 1.65 | 1.09 | 153.72999 | 155.58 | 152.91 | 1617732 |
| 1722984000 | 151.54 | 1.53 | 1.02 | 150.47999 | 153.91999 | 149.935 | 1508636 |
| 1722897600 | 150.01 | -3.13 | -2.04 | 149.5 | 151.91 | 147.66 | 1334911 |
| 1722638400 | 153.13999 | -3.57 | -2.28 | 154.75 | 154.91 | 151.06 | 1440353 |
| 1722552000 | 156.71 | -4.44 | -2.76 | 160.94 | 161.75 | 156.13999 | 1084940 |
| 1722465600 | 161.15 | 1.77 | 1.11 | 161.59 | 162.96 | 160.4 | 956825 |
| 1722379200 | 159.38 | -0.58 | -0.36 | 161.41 | 162.96 | 158.53 | 1047341 |
| 1722292800 | 159.96 | 0.27 | 0.17 | 160 | 160.97 | 159.03 | 1102427 |
| 1722033600 | 159.69 | 0.56 | 0.35 | 160.28 | 161.13999 | 158.85 | 1061406 |
| 1721947200 | 159.13 | 1.85 | 1.18 | 158.53 | 162.09 | 158.31 | 1420334 |
| 1721860800 | 157.28 | -10.83 | -6.44 | 169.5 | 169.5 | 156.41 | 2166902 |
| 1721774400 | 168.11 | -0.96 | -0.57 | 167.78 | 169.76 | 167.52 | 1261248 |
| 1721688000 | 169.07 | 3.88 | 2.35 | 166.05 | 169.29 | 165.204 | 756196 |
| 1721428800 | 165.19 | -0.91 | -0.55 | 166.11 | 167.44999 | 165.05 | 1129498 |
| 1721342400 | 166.1 | -0.82 | -0.49 | 166.35 | 169.09 | 165.38 | 983127 |
| 1721256000 | 166.91999 | -1.72 | -1.02 | 167.69 | 169.29 | 166.12 | 1866932 |
| 1721169600 | 168.64 | 4.48 | 2.73 | 164.87 | 168.92 | 164.31 | 1318127 |
| 1721083200 | 164.16 | 1.29 | 0.79 | 163.15 | 166.16999 | 162.94 | 1247214 |
| 1720824000 | 162.87 | 0.3 | 0.18 | 163.31 | 164.63 | 162.49 | 865253 |
| 1720737600 | 162.57 | 2 | 1.25 | 160.83 | 163.38999 | 160.83 | 830985 |
| 1720651200 | 160.57 | 3.33 | 2.12 | 157.54 | 160.72 | 157.08 | 965896 |
| 1720564800 | 157.24 | 0.52 | 0.33 | 156.66 | 158.63999 | 156.3 | 1169351 |
| 1720478400 | 156.72 | 0.22 | 0.14 | 157.63 | 157.97999 | 156 | 975341 |
| 1720219200 | 156.5 | -1.5 | -0.95 | 158.24 | 158.365 | 155.19999 | 631314 |
| 1720040640 | 158 | 2.52 | 1.62 | 155.43 | 158.19999 | 155.01499 | 797139 |
| 1719960000 | 155.47999 | -0.07 | -0.05 | 153.75 | 155.94 | 152.13 | 1868684 |
| 1719873600 | 155.55 | -2.5 | -1.58 | 159.26 | 159.97 | 154.88 | 1313306 |
| 1719614400 | 158.05 | -0.69 | -0.43 | 159.84 | 160.06 | 157.04 | 2200912 |
| 1719528000 | 158.74 | -0.61 | -0.38 | 159.34 | 159.77 | 158.24 | 1333594 |
| 1719441600 | 159.35 | -1.13 | -0.70 | 159.63 | 160.41 | 158.63 | 662996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
