WAB(WAB)
WAB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $280.76 | $280.76 | $268.38 | $269.53 | 1.80M |
| 6/25/2026 | $275.94 | $284.91 | $275.00 | $282.45 | 898,519 |
| 6/24/2026 | $269.88 | $275.16 | $269.68 | $272.48 | 802,500 |
| 6/23/2026 | $271.15 | $276.04 | $267.30 | $270.26 | 755,900 |
| 6/22/2026 | $274.63 | $278.98 | $271.13 | $276.75 | 912,300 |
| 6/18/2026 | $274.43 | $278.39 | $273.59 | $273.83 | 1.36M |
| 6/17/2026 | $271.90 | $276.03 | $269.77 | $271.86 | 675,992 |
| 6/16/2026 | $270.91 | $276.22 | $270.00 | $272.12 | 743,046 |
| 6/15/2026 | $270.20 | $272.75 | $268.03 | $268.89 | 695,100 |
| 6/12/2026 | $264.69 | $265.25 | $261.24 | $265.20 | 622,600 |
| 6/11/2026 | $260.19 | $264.84 | $258.00 | $262.09 | 815,444 |
| 6/10/2026 | $265.61 | $265.61 | $254.44 | $256.52 | 859,300 |
| 6/9/2026 | $266.83 | $267.59 | $258.99 | $265.77 | 1.12M |
| 6/8/2026 | $262.92 | $265.18 | $259.23 | $259.63 | 657,714 |
| 6/5/2026 | $261.31 | $264.28 | $259.70 | $260.40 | 590,003 |
| 6/4/2026 | $264.23 | $264.23 | $260.13 | $262.52 | 526,600 |
| 6/3/2026 | $265.00 | $268.02 | $262.77 | $262.78 | 653,300 |
| 6/2/2026 | $257.32 | $265.14 | $256.57 | $264.51 | 715,732 |
| 6/1/2026 | $258.55 | $258.55 | $251.15 | $256.01 | 864,036 |
| 5/29/2026 | $260.15 | $262.94 | $258.96 | $261.16 | 1.67M |
| 5/28/2026 | $259.22 | $263.41 | $256.64 | $261.20 | 1.13M |
| 5/27/2026 | $263.39 | $263.39 | $258.08 | $260.81 | 767,640 |
| 5/26/2026 | $258.83 | $262.70 | $257.18 | $261.47 | 997,736 |
| 5/22/2026 | $256.90 | $258.40 | $253.46 | $256.41 | 782,955 |
| 5/21/2026 | $257.41 | $260.17 | $253.01 | $255.16 | 1.01M |
| 5/20/2026 | $258.10 | $261.15 | $255.86 | $259.13 | 778,800 |
| 5/19/2026 | $258.00 | $258.00 | $253.46 | $255.29 | 780,596 |
| 5/18/2026 | $263.33 | $264.10 | $258.82 | $260.17 | 853,584 |
| 5/15/2026 | $265.55 | $265.85 | $261.63 | $263.90 | 1.49M |
| 5/14/2026 | $266.20 | $269.44 | $264.94 | $269.43 | 1.79M |
| 5/13/2026 | $269.93 | $271.36 | $264.71 | $264.78 | 1.05M |
| 5/12/2026 | $266.99 | $270.60 | $262.81 | $269.02 | 782,718 |
| 5/11/2026 | $265.54 | $268.32 | $263.01 | $268.13 | 772,534 |
| 5/8/2026 | $267.99 | $269.00 | $263.71 | $265.71 | 678,600 |
| 5/7/2026 | $271.99 | $274.49 | $264.03 | $265.58 | 895,745 |
| 5/6/2026 | $267.50 | $274.00 | $267.02 | $270.49 | 1.11M |
| 5/5/2026 | $263.77 | $266.88 | $262.77 | $263.44 | 672,143 |
| 5/4/2026 | $264.06 | $266.74 | $261.68 | $262.22 | 772,969 |
| 5/1/2026 | $269.66 | $270.00 | $264.31 | $264.95 | 664,345 |
| 4/30/2026 | $263.99 | $271.05 | $263.55 | $269.89 | 932,693 |
| 4/29/2026 | $263.97 | $267.75 | $261.15 | $261.37 | 1.14M |
| 4/28/2026 | $267.07 | $268.12 | $262.09 | $263.18 | 651,863 |
| 4/27/2026 | $267.01 | $270.00 | $265.40 | $267.22 | 750,526 |
| 4/24/2026 | $268.15 | $269.73 | $265.54 | $267.06 | 774,800 |
| 4/23/2026 | $263.05 | $270.00 | $261.71 | $269.45 | 1.52M |
| 4/22/2026 | $253.47 | $264.57 | $253.47 | $261.52 | 1.52M |
| 4/21/2026 | $264.80 | $265.43 | $255.71 | $257.63 | 1.24M |
| 4/20/2026 | $263.35 | $265.65 | $262.00 | $264.26 | 834,100 |
| 4/17/2026 | $258.96 | $266.76 | $257.75 | $263.37 | 973,211 |
| 4/16/2026 | $257.00 | $259.38 | $254.87 | $255.50 | 1.00M |
| 4/15/2026 | $266.51 | $268.20 | $253.67 | $257.38 | 1.84M |
| 4/14/2026 | $269.00 | $270.46 | $266.35 | $268.29 | 1.13M |
| 4/13/2026 | $266.42 | $269.14 | $265.00 | $269.04 | 972,001 |
| 4/10/2026 | $272.10 | $273.47 | $267.21 | $267.28 | 1.42M |
| 4/9/2026 | $269.31 | $275.84 | $269.31 | $270.94 | 1.47M |
| 4/8/2026 | $264.94 | $271.00 | $264.74 | $269.66 | 1.22M |
| 4/7/2026 | $252.45 | $257.59 | $252.45 | $256.05 | 1.26M |
| 4/6/2026 | $251.18 | $254.08 | $250.60 | $254.03 | 625,717 |
| 4/2/2026 | $252.17 | $257.10 | $246.88 | $253.91 | 979,100 |
| 4/1/2026 | $252.37 | $258.38 | $252.08 | $256.03 | 1.55M |
| 3/31/2026 | $240.93 | $250.23 | $239.10 | $249.91 | 1.39M |
| 3/30/2026 | $243.55 | $243.98 | $236.51 | $237.37 | 564,923 |