WAB(WAB)
WAB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $243.46 | $245.23 | $239.86 | $241.11 | 741,000 |
| 3/26/2026 | $250.48 | $253.18 | $245.06 | $245.54 | 951,051 |
| 3/25/2026 | $247.92 | $250.35 | $247.37 | $248.32 | 834,100 |
| 3/24/2026 | $239.24 | $248.12 | $239.24 | $245.62 | 760,424 |
| 3/23/2026 | $240.64 | $245.45 | $240.54 | $241.68 | 761,216 |
| 3/20/2026 | $236.78 | $237.51 | $232.80 | $236.06 | 1.32M |
| 3/19/2026 | $234.40 | $238.53 | $233.20 | $237.14 | 585,937 |
| 3/18/2026 | $238.52 | $241.36 | $237.74 | $237.79 | 648,111 |
| 3/17/2026 | $240.85 | $242.00 | $237.14 | $237.98 | 775,119 |
| 3/16/2026 | $239.73 | $240.94 | $237.70 | $239.20 | 586,100 |
| 3/13/2026 | $242.12 | $243.57 | $236.20 | $236.76 | 613,313 |
| 3/12/2026 | $243.27 | $244.25 | $239.94 | $240.36 | 844,501 |
| 3/11/2026 | $245.24 | $246.06 | $241.97 | $245.97 | 578,213 |
| 3/10/2026 | $247.72 | $252.45 | $245.39 | $246.75 | 808,767 |
| 3/9/2026 | $241.01 | $247.92 | $237.79 | $247.00 | 1.13M |
| 3/6/2026 | $246.66 | $247.32 | $243.08 | $244.68 | 1.27M |
| 3/5/2026 | $258.45 | $259.01 | $250.35 | $251.58 | 1.03M |
| 3/4/2026 | $261.87 | $263.03 | $258.92 | $260.79 | 603,834 |
| 3/3/2026 | $258.24 | $260.91 | $253.73 | $260.83 | 1.42M |
| 3/2/2026 | $262.87 | $265.29 | $260.74 | $263.67 | 861,300 |
| 2/27/2026 | $261.70 | $264.19 | $259.59 | $263.95 | 1.38M |
| 2/26/2026 | $264.24 | $264.82 | $260.05 | $263.41 | 777,632 |
| 2/25/2026 | $265.53 | $266.27 | $259.52 | $262.81 | 697,100 |
| 2/24/2026 | $263.21 | $266.06 | $263.04 | $264.47 | 503,953 |
| 2/23/2026 | $265.00 | $265.81 | $260.70 | $262.93 | 533,311 |
| 2/20/2026 | $261.92 | $265.88 | $260.15 | $264.78 | 901,847 |
| 2/19/2026 | $258.43 | $262.51 | $257.75 | $261.88 | 1.21M |
| 2/18/2026 | $260.08 | $263.66 | $258.27 | $259.33 | 1.25M |
| 2/17/2026 | $254.84 | $261.48 | $254.74 | $259.69 | 1.07M |
| 2/13/2026 | $253.79 | $257.69 | $251.77 | $256.06 | 1.07M |
| 2/12/2026 | $257.53 | $262.40 | $252.65 | $253.79 | 1.35M |
| 2/11/2026 | $254.66 | $260.59 | $248.19 | $254.42 | 1.85M |
| 2/10/2026 | $243.90 | $247.05 | $242.51 | $246.45 | 1.52M |
| 2/9/2026 | $245.60 | $248.78 | $244.50 | $244.74 | 1.02M |
| 2/6/2026 | $242.13 | $246.68 | $242.13 | $246.32 | 876,200 |
| 2/5/2026 | $238.64 | $240.87 | $235.59 | $240.12 | 620,407 |
| 2/4/2026 | $237.88 | $243.99 | $237.88 | $240.79 | 1.42M |
| 2/3/2026 | $233.66 | $239.08 | $233.00 | $236.27 | 711,700 |
| 2/2/2026 | $229.49 | $234.32 | $229.39 | $233.69 | 688,024 |
| 1/30/2026 | $231.52 | $232.46 | $228.05 | $230.14 | 564,000 |
| 1/29/2026 | $230.91 | $233.67 | $229.23 | $232.63 | 863,214 |
| 1/28/2026 | $230.89 | $231.39 | $227.08 | $228.89 | 532,938 |
| 1/27/2026 | $232.01 | $233.98 | $230.54 | $231.72 | 430,530 |
| 1/26/2026 | $231.13 | $233.13 | $229.93 | $231.70 | 715,300 |
| 1/23/2026 | $233.88 | $236.00 | $229.41 | $230.11 | 754,300 |
| 1/22/2026 | $234.19 | $235.05 | $231.49 | $233.70 | 794,130 |
| 1/21/2026 | $230.00 | $234.70 | $228.02 | $233.00 | 737,600 |
| 1/20/2026 | $227.87 | $229.26 | $224.85 | $227.56 | 553,942 |