WAB - Wabtec Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201968.8569.0567.8868.0068.001,767,700
Jun 13, 201968.4669.0767.8569.0369.031,234,200
Jun 12, 201968.2268.5367.8068.2068.20985,300
Jun 11, 201968.5569.4668.2268.4568.451,589,800
Jun 10, 201967.9568.7567.6268.0268.021,106,200
Jun 07, 201967.5868.0066.9467.3767.371,302,800
Jun 06, 201967.4368.1166.7767.2167.211,756,000
Jun 05, 201966.2767.4065.5067.3667.362,070,900
Jun 04, 201963.9866.0163.9865.9665.961,639,700
Jun 03, 201962.3563.5761.9563.3263.322,123,600
May 31, 201963.0063.1062.2262.3862.381,906,200
May 30, 201964.1464.8363.4363.7163.711,054,800
May 29, 201965.6565.6563.3064.3464.342,166,100
May 28, 201965.7166.3965.5065.9865.982,427,800
May 24, 201963.9065.5763.7865.4665.462,806,000
May 23, 201964.7164.7162.6763.3663.362,232,000
May 22, 201964.1865.4264.0165.3465.342,103,400
May 21, 201964.8665.5064.0164.6664.661,866,300
May 20, 201965.4965.7364.1064.3864.381,916,500
May 17, 201967.4267.7965.7565.9065.902,786,200
May 16, 201968.6469.2168.2168.3368.331,717,500
May 15, 201968.9168.9767.4168.3968.392,570,700
May 14, 201970.6570.6569.2869.5469.542,666,700
May 13, 201971.2371.9569.7770.4970.493,640,500
May 10, 201971.4373.0470.7973.0473.042,348,400
May 09, 201971.5371.7069.8571.5471.543,256,300
May 09, 20190.12 Dividend
May 08, 201972.3672.8871.9472.2672.142,102,400
May 07, 201973.5173.7572.2472.9272.804,648,300
May 06, 201973.5674.6072.3174.2574.134,119,300
May 03, 201975.4175.8874.6975.1275.004,985,800
May 02, 201974.0275.8473.8274.9874.8612,139,100
May 01, 201973.5575.8773.4575.1174.992,986,600
Apr 30, 201973.8074.7573.6374.0773.951,698,900
Apr 29, 201973.1874.4872.2673.8273.702,077,800
Apr 26, 201971.6573.2871.6073.2373.112,772,200
Apr 25, 201977.2577.2570.2471.4671.345,177,200
Apr 24, 201976.1977.3175.4476.5876.451,167,100
Apr 23, 201976.6276.9376.2076.7476.61974,800
Apr 22, 201977.5077.6476.3776.5076.37929,600
Apr 18, 201977.4778.3577.0477.9377.801,436,900
Apr 17, 201977.1777.8376.6977.0676.931,563,300
Apr 16, 201975.7876.9975.5276.9776.841,042,000
Apr 15, 201976.6276.8375.1575.6575.52883,000
Apr 12, 201975.6577.0275.4876.7876.651,144,900
Apr 11, 201974.3674.9873.8274.9574.83906,200
Apr 10, 201974.0074.5373.4874.3674.24840,500
Apr 09, 201974.8474.9173.8573.9573.83972,000
Apr 08, 201976.0076.1075.0575.4275.291,138,700
Apr 05, 201976.4076.8076.0476.2476.111,050,200
Apr 04, 201975.0776.0974.8076.0875.951,133,100
Apr 03, 201975.0675.4974.1874.9874.861,181,900
Apr 02, 201974.6075.4274.1974.7674.641,028,200
Apr 01, 201974.1374.7773.4274.6774.551,876,500
Mar 29, 201973.2074.4372.0573.7273.602,523,600
Mar 28, 201971.6773.0271.4272.9572.832,015,500
Mar 27, 201972.3573.1171.7471.9971.871,626,900
Mar 26, 201970.6072.3370.2672.1872.061,657,600
Mar 25, 201970.0070.7069.3170.0269.901,460,600
Mar 22, 201973.3673.8069.6370.0569.932,942,100
Mar 21, 201972.3074.5172.0073.8773.752,107,300
Mar 20, 201971.7973.0171.0072.4872.363,080,900
Mar 19, 201972.4972.7971.9872.3472.222,122,000
Mar 18, 201971.3372.3571.0372.1071.981,398,000
Mar 15, 201972.0472.8171.0071.1271.002,060,200
Mar 14, 201972.1572.7172.0072.2672.141,803,800
Mar 13, 201971.7972.6871.6072.4772.352,533,800
Mar 12, 201971.1072.3370.7671.7971.671,935,600
Mar 11, 201969.7071.3469.5571.1170.991,972,700
Mar 08, 201968.9070.2768.3770.1270.002,321,300
Mar 07, 201968.7969.7468.0969.7369.612,003,800
Mar 06, 201972.5272.6668.6169.0168.903,602,000
Mar 05, 201973.0473.4572.2673.0572.932,548,000
Mar 04, 201972.0073.9872.0073.6473.522,354,500
Mar 01, 201972.7674.1171.1672.4272.303,778,800
Feb 28, 201975.2575.2571.1973.2673.144,279,700
Feb 27, 201973.4776.2172.2375.3075.175,232,900
Feb 26, 201976.3377.5773.2073.9673.8427,636,600
Feb 25, 201973.4580.4673.4578.0677.934,839,400
Feb 22, 201972.7374.1272.2673.3673.241,805,100
Feb 21, 201974.8275.3173.1073.5873.461,271,600
Feb 20, 201974.9675.7473.9975.0874.96843,900
Feb 19, 201974.4575.7474.2574.5774.451,043,600
Feb 15, 201972.3075.0072.3074.9274.801,029,600
Feb 14, 201973.1773.4771.6972.0571.931,013,500
Feb 13, 201970.8373.4570.8373.3773.251,290,200
Feb 12, 201974.4574.9070.4270.5670.441,610,300
Feb 11, 201974.1074.3073.3573.8673.74686,500
Feb 08, 201972.7673.4671.6073.4073.28991,400
Feb 07, 201972.3473.3071.7273.2873.16724,700
Feb 07, 20190.12 Dividend
Feb 06, 201972.5073.0172.0972.6972.45747,900
Feb 05, 201971.4672.7871.4272.6872.441,014,500
Feb 04, 201970.0371.2969.3571.2270.98825,900
Feb 01, 201969.0870.1068.0270.0369.801,413,300
Jan 31, 201968.4769.8367.8269.1668.931,024,100
Jan 30, 201969.5969.5967.9268.4068.171,019,100
Jan 29, 201967.5370.1667.4968.9068.671,911,300
Jan 28, 201967.2667.5865.0967.3067.083,410,000
Jan 25, 201972.2175.2365.7768.5468.316,343,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...