Wabtec Corp (W1AB34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 39.02 | 7.00060999677 | 557.38 | 596.4 | 557.38 | 5 | 591.53 | DR |
| 4 | -0.62 | -0.103849117283 | 597.02 | 625.48 | 557.38 | 6 | 605.10912088 | DR |
| 12 | 95.62 | 19.0942130277 | 500.78 | 625.48 | 499.88 | 5 | 563.63921875 | DR |
| 26 | 161.85 | 37.2454263031 | 434.55 | 625.48 | 425.7 | 13 | 464.12727528 | DR |
| 52 | 290.12 | 94.7237821601 | 306.28 | 625.48 | 306.28 | 23 | 443.23701754 | DR |
| 156 | 362.4 | 154.871794872 | 234 | 625.48 | 205.82 | 22 | 318.5349689 | DR |
| 260 | 484.81 | 434.456492517 | 111.59 | 625.48 | 107.09 | 30 | 277.29948358 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 595.37 | 7.14 | 1.21 | 595.37 | 595.37 | 595.37 | 7 |
| 1734989340 | 588.23 | -0.47 | -0.08 | 588.23 | 588.23 | 588.23 | 3 |
| 1734730200 | 588.7 | 6.58 | 1.13 | 557.38 | 588.7 | 557.38 | 6 |
| 1734643800 | 582.12 | -22.06 | -3.65 | 582.12 | 582.12 | 582.12 | 8 |
| 1734557400 | 604.17999 | 0.3 | 0.05 | 604.17999 | 604.17999 | 604.17999 | 3 |
| 1734470940 | 603.88 | -9.92 | -1.62 | 603.88 | 603.88 | 603.88 | 1 |
| 1734384540 | 613.79999 | 9.9 | 1.64 | 613.79999 | 613.79999 | 613.79999 | 13 |
| 1734125340 | 603.9 | -5.49 | -0.90 | 603.9 | 603.9 | 603.9 | 4 |
| 1734039000 | 609.39 | -8.75 | -1.42 | 611.22 | 611.22 | 609.39 | 13 |
| 1733952540 | 618.14 | 0 | 0.00 | 618.14 | 618.14 | 618.14 | 0 |
| 1733866140 | 618.14 | -7.34 | -1.17 | 618.14 | 618.14 | 618.14 | 1 |
| 1733779740 | 625.48 | 6.59 | 1.06 | 625.48 | 625.48 | 625.48 | 3 |
| 1733520600 | 618.89 | 10.72 | 1.76 | 618.89 | 618.89 | 618.89 | 13 |
| 1733434200 | 608.16999 | 1.22 | 0.20 | 608.16999 | 608.16999 | 608.16999 | 2 |
| 1733347740 | 606.95 | 0 | 0.00 | 606.95 | 606.95 | 606.95 | 0 |
| 1733261340 | 606.95 | 1.42 | 0.23 | 606.95 | 606.95 | 606.95 | 2 |
| 1733174940 | 605.53 | 5.35 | 0.89 | 605.53 | 605.53 | 605.53 | 7 |
| 1732915740 | 600.17999 | 11.23 | 1.91 | 597.02 | 600.17999 | 597.02 | 5 |
| 1732829400 | 588.95 | 0 | 0.00 | 588.95 | 588.95 | 588.95 | 0 |
| 1732743000 | 588.95 | 13.25 | 2.30 | 588.95 | 588.95 | 588.95 | 4 |
| 1732656540 | 575.7 | 0 | 0.00 | 575.7 | 575.7 | 575.7 | 0 |
| 1732570140 | 575.7 | 0 | 0.00 | 575.7 | 575.7 | 575.7 | 0 |
| 1732310940 | 575.7 | -1.66 | -0.29 | 575.7 | 575.7 | 575.7 | 3 |
| 1732224600 | 577.36 | 14.56 | 2.59 | 577.36 | 577.36 | 577.36 | 1 |
| 1732051800 | 562.79999 | -0.9 | -0.16 | 562.79999 | 562.79999 | 562.79999 | 4 |
| 1731965340 | 563.7 | -5.85 | -1.03 | 563.16 | 563.7 | 563.16 | 16 |
| 1731619800 | 569.54999 | -5.64 | -0.98 | 569.54999 | 569.54999 | 569.54999 | 1 |
| 1731533400 | 575.19 | -1.31 | -0.23 | 575.19 | 575.19 | 575.19 | 1 |
| 1731446940 | 576.5 | -15.1 | -2.55 | 576.5 | 576.5 | 576.5 | 3 |
| 1731360540 | 591.6 | 15.3 | 2.65 | 591.6 | 591.6 | 591.6 | 1 |
| 1731101400 | 576.29999 | 8.6 | 1.51 | 576.29999 | 576.29999 | 576.29999 | 2 |
| 1731014940 | 567.7 | -4.3 | -0.75 | 565.25 | 567.7 | 565.25 | 4 |
| 1730928600 | 572 | 19.25 | 3.48 | 583.54999 | 583.54999 | 572 | 3 |
| 1730842200 | 552.75 | 7.7 | 1.41 | 552.75 | 552.75 | 552.75 | 1 |
| 1730755800 | 545.04999 | 1.57 | 0.29 | 545.04999 | 545.04999 | 545.04999 | 4 |
| 1730496600 | 543.48 | 0 | 0.00 | 543.48 | 543.48 | 543.48 | 0 |
| 1730410200 | 543.48 | 0.47 | 0.09 | 543.48 | 543.48 | 543.48 | 4 |
| 1730323800 | 543.01 | -5.63 | -1.03 | 543.01 | 543.01 | 543.01 | 4 |
| 1730237340 | 548.64 | 3.32 | 0.61 | 548.64 | 548.64 | 548.64 | 18 |
| 1730151000 | 545.32 | 7.48 | 1.39 | 545.32 | 545.32 | 545.32 | 1 |
| 1729891800 | 537.84 | -0.64 | -0.12 | 537.84 | 537.84 | 537.84 | 1 |
| 1729805400 | 538.48 | 6.58 | 1.24 | 538.48 | 538.48 | 538.48 | 1 |
| 1729719000 | 531.9 | -9.18 | -1.70 | 531.9 | 531.9 | 531.9 | 2 |
| 1729632600 | 541.08 | 0 | 0.00 | 541.08 | 541.08 | 541.08 | 5 |
| 1729546200 | 541.08 | 0 | 0.00 | 541.08 | 541.08 | 541.08 | 0 |
| 1729287000 | 541.08 | 4.32 | 0.80 | 541.08 | 541.08 | 541.08 | 5 |
| 1729200540 | 536.76 | -0.13 | -0.02 | 539.46 | 539.46 | 536.76 | 3 |
| 1729114140 | 536.89 | 7.42 | 1.40 | 536.89 | 536.89 | 536.89 | 24 |
| 1729027740 | 529.47 | 3.18 | 0.60 | 529.47 | 529.47 | 529.47 | 5 |
| 1728941340 | 526.29 | 1.5 | 0.29 | 528.96 | 528.96 | 526.29 | 4 |
| 1728682200 | 524.79 | 12.34 | 2.41 | 524.79 | 524.79 | 524.79 | 2 |
| 1728595740 | 512.45 | 2.02 | 0.40 | 512.72 | 512.72 | 512.45 | 23 |
| 1728509400 | 510.43 | 6.83 | 1.36 | 510.43 | 510.43 | 510.43 | 4 |
| 1728422940 | 503.6 | 3.72 | 0.74 | 503.6 | 503.6 | 503.6 | 3 |
| 1728336600 | 499.88 | -0.9 | -0.18 | 499.88 | 499.88 | 499.88 | 3 |
| 1728077400 | 500.78 | 8.33 | 1.69 | 500.78 | 500.78 | 500.78 | 5 |
| 1727991000 | 492.45 | -1.96 | -0.40 | 492.45 | 492.45 | 492.45 | 1 |
| 1727904540 | 494.41 | -2.09 | -0.42 | 494.41 | 494.41 | 494.41 | 1 |
| 1727818200 | 496.5 | 4.5 | 0.91 | 496.5 | 496.5 | 496.5 | 1 |
| 1727731800 | 492 | -5.45 | -1.10 | 492 | 492 | 492 | 4 |
| 1727472600 | 497.45 | 3.92 | 0.79 | 497.45 | 497.45 | 497.45 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
