WAB

Wabtec Historical Data

WAB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 85.35 0.30 0.35% 85.85 86.39 84.92 637,816
Jun 24 2022 85.05 4.29 5.31% 82.34 85.30 82.10 1,088,808
Jun 23 2022 80.76 -2.98 -3.56% 82.25 82.93 79.92 1,171,844
Jun 22 2022 83.74 -0.88 -1.04% 82.88 84.63 82.62 734,610
Jun 21 2022 84.62 1.34 1.61% 85.00 85.75 83.65 812,327
Jun 20 2022 83.28 0.00 +0.00% 83.87 84.43 81.685 0
Jun 17 2022 83.28 -0.82 -0.98% 83.87 84.43 81.685 2,222,611
Jun 16 2022 84.10 -3.90 -4.43% 86.09 86.31 83.02 1,176,040
Jun 15 2022 88.00 1.68 1.95% 87.40 89.01 86.55 868,490
Jun 14 2022 86.32 0.51 0.59% 86.20 87.08 85.42 642,287
Jun 13 2022 85.81 -4.44 -4.92% 87.97 88.00 85.16 820,635
Jun 10 2022 90.25 -2.57 -2.77% 90.54 91.51 89.58 1,034,541
Jun 09 2022 92.82 -1.18 -1.26% 93.76 94.47 92.77 437,936
Jun 08 2022 94.00 -0.83 -0.88% 93.99 94.76 93.415 509,873
Jun 07 2022 94.83 0.30 0.32% 93.55 94.96 93.23 655,562
Jun 06 2022 94.53 -0.14 -0.15% 95.00 95.62 93.83 666,150
Jun 03 2022 94.67 -0.29 -0.31% 93.83 94.86 93.62 465,244
Jun 02 2022 94.96 1.75 1.88% 93.42 95.50 93.27 873,027
Jun 01 2022 93.21 -1.25 -1.32% 94.46 94.75 91.46 1,120,481
May 31 2022 94.46 -0.47 -0.5% 94.75 95.22 94.025 1,687,418
May 30 2022 94.93 0.00 0.0% 94.93 94.93 94.93 0
May 27 2022 94.93 4.18 4.61% 91.86 95.00 91.83 1,419,339
May 26 2022 90.75 2.60 2.95% 89.22 91.17 89.00 895,428
May 25 2022 88.15 1.79 2.07% 86.13 88.58 85.945 883,766
May 24 2022 86.36 -1.29 -1.47% 87.01 87.42 85.00 572,172
May 23 2022 87.65 0.69 0.79% 88.86 88.86 87.09 663,474
May 20 2022 86.96 -0.09 -0.1% 87.52 87.95 85.00 783,483
May 19 2022 87.05 -0.14 -0.16% 85.88 88.68 85.83 883,048
May 18 2022 87.19 -2.18 -2.44% 88.90 89.26 86.945 588,172
May 17 2022 89.37 3.08 3.57% 88.09 89.44 87.46 488,745
May 16 2022 86.29 -0.50 -0.58% 86.66 87.02 85.22 476,497
May 13 2022 86.79 0.83 0.97% 86.78 88.16 86.40 575,040
May 12 2022 85.96 1.72 2.04% 84.48 86.19 83.94 1,045,515
May 11 2022 84.24 -2.44 -2.81% 86.83 87.76 84.11 1,466,347
May 10 2022 86.68 -0.19 -0.22% 87.93 88.30 85.18 1,054,302
May 09 2022 86.87 -2.93 -3.26% 88.61 89.56 86.51 685,592
May 06 2022 89.80 -1.86 -2.03% 91.60 91.60 88.47 1,045,096
May 05 2022 91.66 -3.08 -3.25% 93.79 94.2068 90.77 837,965
May 04 2022 94.74 2.63 2.86% 92.48 94.99 91.43 1,090,573
May 03 2022 92.11 0.18 0.2% 92.06 93.27 91.29 1,030,630
May 02 2022 91.93 2.02 2.25% 90.15 92.20 89.94 1,475,501
Apr 29 2022 89.91 -3.73 -3.98% 93.00 93.53 89.62 957,590
Apr 28 2022 93.64 3.61 4.01% 91.46 94.09 90.52 1,407,114
Apr 27 2022 90.03 3.52 4.07% 87.55 90.56 86.3201 1,564,833
Apr 26 2022 86.51 -2.74 -3.07% 88.48 89.30 86.51 1,067,701
Apr 25 2022 89.25 0.12 0.13% 88.38 89.44 86.855 1,221,132
Apr 22 2022 89.13 -3.39 -3.66% 91.79 92.05 88.95 795,601
Apr 21 2022 92.52 -1.34 -1.43% 95.00 95.58 92.07 1,037,783
Apr 20 2022 93.86 2.91 3.2% 91.91 94.20 91.77 905,996
Apr 19 2022 90.95 2.03 2.28% 89.39 91.02 89.07 863,321
Apr 18 2022 88.92 -0.25 -0.28% 89.24 90.02 88.5176 465,116
Apr 15 2022 89.17 0.00 0.0% 89.17 89.17 89.17 0
Apr 14 2022 89.17 -0.39 -0.44% 89.88 90.34 89.11 741,317
Apr 13 2022 89.56 1.00 1.13% 88.35 89.765 88.35 621,178
Apr 12 2022 88.56 -0.45 -0.51% 89.52 90.29 88.37 626,560
Apr 11 2022 89.01 -0.30 -0.34% 89.43 91.11 88.885 878,007
Apr 08 2022 89.31 -1.30 -1.43% 90.75 90.75 88.58 1,169,093
Apr 07 2022 90.61 -0.33 -0.36% 90.07 91.10 89.10 1,023,075
Apr 06 2022 90.94 0.83 0.92% 89.43 91.11 89.41 1,173,596
Apr 05 2022 90.11 -3.55 -3.79% 93.98 93.98 89.35 1,837,428
Apr 04 2022 93.66 -1.78 -1.87% 95.43 95.67 93.51 1,201,874
Apr 01 2022 95.44 -0.73 -0.76% 97.11 97.32 94.31 968,879
Mar 31 2022 96.17 -2.93 -2.96% 98.35 99.18 95.98 1,271,761
Mar 30 2022 99.10 -0.48 -0.48% 99.57 99.96 98.28 835,296


Your Recent History
NYSE
WAB
Wabtec
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.