Italia markets closed

Westinghouse Air Brake Technologies Corporation (WAB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
144,13-0,42 (-0,29%)
In data: 02:54PM EDT. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024145,45145,57143,69144,13144,13389.750
17 apr 2024146,05146,05143,84144,55144,551.060.500
16 apr 2024145,11145,93143,81145,46145,46661.100
15 apr 2024148,55148,84145,11145,24145,24763.600
12 apr 2024146,53147,85145,95146,18146,18848.000
11 apr 2024147,47148,53146,65147,71147,711.262.500
10 apr 2024146,10148,34145,16147,54147,541.512.500
09 apr 2024149,45149,93146,96147,86147,86816.700
08 apr 2024150,50150,61149,33149,46149,461.002.900
05 apr 2024148,55151,00148,41150,50150,501.126.100
04 apr 2024149,35150,19146,69147,34147,34940.200
03 apr 2024145,65148,40145,52148,20148,201.036.600
02 apr 2024144,68146,43144,02145,93145,931.043.500
01 apr 2024145,59145,85144,72144,86144,86585.000
28 mar 2024145,89146,20144,53145,68145,68728.200
27 mar 2024144,77145,88144,44145,87145,87582.200
26 mar 2024142,59144,11141,85143,91143,91582.000
25 mar 2024143,69143,99142,32142,83142,83545.100
22 mar 2024144,95145,42143,56143,78143,78453.900
21 mar 2024143,48145,11143,14144,86144,86776.500
20 mar 2024142,19143,20141,71142,86142,86657.300
19 mar 2024141,83142,45141,04142,12142,12783.800
18 mar 2024140,14141,63139,82141,55141,551.143.900
15 mar 2024139,22140,93139,12139,82139,821.631.100
14 mar 2024142,00142,00140,05140,85140,85995.500
13 mar 2024143,36143,36141,47142,31142,31828.500
12 mar 2024141,00143,51140,76143,08143,081.121.700
11 mar 2024142,36142,36139,27141,00141,001.174.300
08 mar 2024142,20142,84141,87142,52142,52595.900
07 mar 2024141,90142,65141,49141,99141,99656.600
06 mar 2024141,57142,34141,05141,38141,38741.000
05 mar 2024141,59142,63140,61141,30141,30715.900
04 mar 2024141,79143,25141,31142,07142,07509.700
01 mar 2024141,46142,28140,96142,08142,08965.000
29 feb 2024139,79141,75139,55141,29141,291.320.800
28 feb 2024138,04139,89137,48139,49139,491.073.700
27 feb 2024137,36138,05136,64137,70137,701.007.800
26 feb 2024138,09138,60137,67137,68137,68904.900
23 feb 2024138,33138,97138,03138,29138,291.524.400
22 feb 2024136,32137,89135,86137,82137,821.216.200
22 feb 20240.2 Dividendo
21 feb 2024135,00136,08134,66136,06135,86958.100
20 feb 2024133,38134,73133,38134,40134,201.208.300
16 feb 2024134,15135,53133,70134,28134,081.696.700
15 feb 2024135,11136,57132,77133,96133,762.022.800
14 feb 2024134,00135,35131,33135,09134,891.975.300
13 feb 2024135,62136,98134,91136,40136,201.685.700
12 feb 2024137,16137,81136,44137,07136,871.758.500
09 feb 2024137,00137,56136,15136,68136,481.296.000
08 feb 2024136,50137,12136,02136,73136,531.352.500
07 feb 2024135,50137,33135,04136,50136,301.444.800
06 feb 2024134,13134,97133,52134,74134,541.031.500
05 feb 2024133,42134,30132,51133,90133,701.189.200
02 feb 2024133,00135,23133,00134,26134,061.040.100
01 feb 2024132,28133,79131,59133,40133,20808.900
31 gen 2024132,96133,27131,31131,57131,381.217.700
30 gen 2024130,99132,87130,83132,69132,491.267.100
29 gen 2024129,66131,56129,66131,20131,011.093.900
26 gen 2024130,02130,87129,34129,98129,79660.200
25 gen 2024130,82131,93129,23129,82129,631.136.000
24 gen 2024129,66130,15128,96129,50129,31860.000
23 gen 2024129,09129,42128,11129,03128,84628.600
22 gen 2024128,56129,04128,28128,58128,39683.200
19 gen 2024127,32128,51126,42128,01127,82809.500
18 gen 2024126,00126,89125,67126,74126,55915.800
17 gen 2024127,01127,89125,56125,82125,64794.600
16 gen 2024128,93129,00127,44128,16127,971.329.500
12 gen 2024127,77128,29126,80128,02127,83695.000
11 gen 2024128,07128,48126,49126,99126,801.267.300
10 gen 2024125,96126,63125,82126,24126,05703.700
09 gen 2024125,37126,50124,76126,25126,06974.800
08 gen 2024125,87126,46124,76126,41126,22718.800
05 gen 2024124,12126,32124,08125,49125,311.463.100
04 gen 2024124,96125,69123,76123,99123,81756.300
03 gen 2024125,36125,46124,27124,68124,50921.300
02 gen 2024126,00127,14125,01125,89125,70692.300
29 dic 2023126,94127,48126,50126,90126,71397.000
28 dic 2023127,16127,40126,71126,96126,77383.000
27 dic 2023126,51127,40126,21127,14126,95410.600
26 dic 2023126,72127,53126,72126,90126,71538.300
22 dic 2023126,56127,57126,26126,61126,42613.000
21 dic 2023126,08126,72125,58126,47126,28609.100
20 dic 2023125,71127,15124,89124,91124,731.103.800
19 dic 2023123,19125,99123,00125,87125,681.063.300
18 dic 2023122,56123,10121,85122,67122,49838.100
15 dic 2023121,25122,11120,89122,08121,902.101.900
14 dic 2023122,66123,47121,65121,80121,621.456.800
13 dic 2023119,91121,89119,31121,53121,35772.200
12 dic 2023119,32120,28118,79119,90119,72757.900
11 dic 2023118,69119,30118,61119,20119,02722.500
08 dic 2023118,74119,75117,88118,40118,23740.800
07 dic 2023118,79118,99117,66118,86118,69844.500
06 dic 2023119,49120,47118,17118,29118,121.074.200
05 dic 2023119,48119,73118,66118,86118,69646.000
04 dic 2023119,26120,53118,73119,95119,77966.400
01 dic 2023117,78120,32117,28120,12119,941.007.100
30 nov 2023115,33116,61114,45116,56116,391.412.600
29 nov 2023115,43115,74114,69115,20115,031.234.500
28 nov 2023116,86116,86114,90115,09114,92789.500
27 nov 2023116,46117,07116,03116,73116,56668.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...