Wabtec Corp (WAB)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.06 | 2.56572295248 | 158.24 | 163.39 | 155.2 | 935476 | 157.83918298 | CS |
| 4 | -1.77 | -1.07880782593 | 164.07 | 164.63 | 152.13 | 1063411 | 159.02271939 | CS |
| 12 | 16.85 | 11.584737023 | 145.45 | 171 | 143.22 | 1149351 | 162.39887731 | CS |
| 26 | 34.23 | 26.7275708597 | 128.07 | 171 | 125.56 | 1081661 | 150.0696177 | CS |
| 52 | 50.32 | 44.9365958207 | 111.98 | 171 | 98.7 | 963417 | 133.50352553 | CS |
| 156 | 79.94 | 97.0616804274 | 82.36 | 171 | 77.61 | 961324 | 106.81781824 | CS |
| 260 | 92.15 | 131.361368496 | 70.15 | 171 | 35.07 | 1162483 | 87.61268533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.19 | -2.01 | 159.26 | 159.97 | 154.88 | 1313306 |
| 1719614400 | 158.74 | 0 | 0.00 | 158.74 | 158.74 | 158.74 | 0 |
| 1719528000 | 158.74 | -0.61 | -0.38 | 159.34 | 159.77 | 158.24 | 1334061 |
| 1719441600 | 159.35 | -1.13 | -0.70 | 159.63 | 160.41 | 158.63 | 662996 |
| 1719355200 | 160.47999 | -1.53 | -0.94 | 161.63 | 161.63 | 158.85 | 726349 |
| 1719268800 | 162.01 | 0.98 | 0.61 | 161.32 | 164.27 | 159.99 | 1028857 |
| 1719009600 | 161.03 | -0.57 | -0.35 | 161.26 | 161.97999 | 159.4 | 1593363 |
| 1718923200 | 161.6 | -1.45 | -0.89 | 163.13 | 163.13 | 160.71 | 897388 |
| 1718750400 | 163.05 | 1.44 | 0.89 | 161.84 | 163.07 | 159.55 | 870807 |
| 1718664000 | 161.61 | 1.29 | 0.80 | 160 | 162.11 | 158.63 | 910372 |
| 1718404800 | 160.32 | -3.11 | -1.90 | 162.54 | 163.25 | 158.055 | 659121 |
| 1718318400 | 163.43 | -1.74 | -1.05 | 164.07 | 164.63 | 162.63 | 536805 |
| 1718232000 | 165.16999 | 2.34 | 1.44 | 163.84 | 166 | 163.77 | 580466 |
| 1718145600 | 162.83 | -0.91 | -0.56 | 163.11 | 163.43 | 161.08 | 939425 |
| 1718059200 | 163.74 | 0.57 | 0.35 | 162.81 | 164.54 | 162.15 | 1356824 |
| 1717800000 | 163.16999 | -0.83 | -0.51 | 163.91999 | 164.27 | 162.29 | 906389 |
| 1717713600 | 164 | -1.72 | -1.04 | 165.59 | 166.18 | 163.09 | 768190 |
| 1717627200 | 165.72 | 0.93 | 0.56 | 165.25 | 165.965 | 164.175 | 665971 |
| 1717540800 | 164.79 | -0.93 | -0.56 | 165.61 | 166.13 | 163.97 | 846004 |
| 1717454400 | 165.72 | -3.51 | -2.07 | 170 | 170.14 | 163.44999 | 1060746 |
| 1717195200 | 169.23 | 0.19 | 0.11 | 169.19 | 169.95 | 165.53 | 1967359 |
| 1717108800 | 169.04 | 1.55 | 0.93 | 167.51 | 169.165 | 167.34 | 1122334 |
| 1717022400 | 167.49 | -1.23 | -0.73 | 167.97 | 168.07 | 166.8 | 2100254 |
| 1716936000 | 168.72 | -0.98 | -0.58 | 169.86 | 169.945 | 168.07 | 874461 |
| 1716590400 | 169.7 | 0.22 | 0.13 | 169.87 | 170.42 | 168.905 | 948188 |
| 1716504000 | 169.48 | -0.12 | -0.07 | 170.71 | 171 | 168.6729 | 1087087 |
| 1716417600 | 169.6 | -0.45 | -0.26 | 170.08 | 170.43 | 168.92 | 720443 |
| 1716331200 | 170.05 | -0.6 | -0.35 | 170.37 | 170.665 | 168.77 | 1578109 |
| 1716244800 | 170.65 | 2.33 | 1.38 | 168.56 | 170.83 | 167.72 | 992148 |
| 1715985600 | 168.32 | 1.66 | 1.00 | 166.55 | 168.497 | 166 | 1322059 |
| 1715899200 | 166.66 | -2.33 | -1.38 | 168.5 | 168.99 | 166.34 | 863137 |
| 1715812800 | 168.99 | 3.84 | 2.33 | 166 | 169.13 | 166 | 1167914 |
| 1715726400 | 165.15 | 0.25 | 0.15 | 164.61 | 165.54 | 163.22999 | 987541 |
| 1715640000 | 164.9 | -3.44 | -2.04 | 168.33 | 168.64 | 164.74 | 907173 |
| 1715380800 | 168.34 | 1.01 | 0.60 | 168 | 168.58 | 166.58 | 981928 |
| 1715294400 | 167.33 | 1.77 | 1.07 | 165.26 | 167.75 | 165.16999 | 896440 |
| 1715208000 | 165.56 | 0.97 | 0.59 | 164.26 | 166.38999 | 164.16999 | 1047097 |
| 1715121600 | 164.59 | 1.57 | 0.96 | 163.77 | 165.69 | 163 | 1149713 |
| 1715035200 | 163.02 | 0.81 | 0.50 | 163.28 | 164.1423 | 162.74 | 1410488 |
| 1714776000 | 162.21 | 0.33 | 0.20 | 161.91 | 162.27 | 159.72999 | 819696 |
| 1714689600 | 161.88 | 1.34 | 0.83 | 160.88999 | 162.07 | 159.47999 | 961774 |
| 1714603200 | 160.54 | -0.54 | -0.34 | 160.79 | 162.32 | 159.645 | 1017427 |
| 1714516800 | 161.08 | -2.15 | -1.32 | 162.47999 | 163.93 | 160.91999 | 1557834 |
| 1714430400 | 163.22999 | -1.13 | -0.69 | 163.56 | 164.095 | 161.775 | 1633696 |
| 1714171200 | 164.36 | 1.18 | 0.72 | 163.02 | 164.5 | 162.36 | 1343033 |
| 1714084800 | 163.18 | -0.2 | -0.12 | 162.41999 | 163.385 | 160.37 | 1864409 |
| 1713998400 | 163.38 | 14.9 | 10.04 | 162.58 | 167.485 | 160.87 | 3772603 |
| 1713912000 | 148.47999 | 2.79 | 1.92 | 146.61 | 148.52 | 146.305 | 1090268 |
| 1713825600 | 145.69 | 1.52 | 1.05 | 144.27 | 146.68 | 143.22 | 1057678 |
| 1713566400 | 144.16999 | -0.1 | -0.07 | 144.66999 | 146.16 | 143.68 | 1218560 |
| 1713480000 | 144.27 | -0.28 | -0.19 | 145.44999 | 145.58 | 143.65 | 900419 |
| 1713393600 | 144.55 | -0.91 | -0.63 | 146.05 | 146.05 | 143.84 | 1060483 |
| 1713307200 | 145.46 | 0.22 | 0.15 | 145.11 | 145.93 | 143.81 | 661084 |
| 1713220800 | 145.24 | -0.94 | -0.64 | 148.55 | 148.84 | 145.11 | 763627 |
| 1712961600 | 146.18 | -1.53 | -1.04 | 146.53 | 147.8499 | 145.94999 | 847966 |
| 1712875200 | 147.71 | 0.17 | 0.12 | 148 | 148.53 | 146.65 | 1262525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
