Westinghouse Air Brake Technologies Corporation (WAB)
NYSE: WAB · Real-Time Price · USD
193.03
+3.47 (1.83%)
Dec 20, 2024, 4:00 PM EST - Market closed
WAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 188.91 | 194.23 | 188.62 | 193.03 | 193.03 | 1.83% | 4,334,889 |
| Dec 19, 2024 | 192.19 | 193.37 | 189.08 | 189.56 | 189.56 | -0.37% | 1,157,604 |
| Dec 18, 2024 | 198.40 | 198.83 | 190.08 | 190.27 | 190.27 | -4.00% | 1,404,499 |
| Dec 17, 2024 | 201.16 | 203.22 | 197.46 | 198.19 | 198.19 | -2.03% | 1,187,184 |
| Dec 16, 2024 | 199.75 | 202.80 | 198.76 | 202.30 | 202.30 | 1.31% | 1,288,994 |
| Dec 13, 2024 | 201.83 | 203.71 | 199.31 | 199.68 | 199.68 | -1.13% | 840,057 |
| Dec 12, 2024 | 204.01 | 204.31 | 201.61 | 201.97 | 201.97 | -0.92% | 1,210,087 |
| Dec 11, 2024 | 204.66 | 206.05 | 203.59 | 203.85 | 203.85 | 0.48% | 1,123,207 |
| Dec 10, 2024 | 201.90 | 205.98 | 199.82 | 202.87 | 202.87 | 0.09% | 1,285,316 |
| Dec 9, 2024 | 205.59 | 207.51 | 202.24 | 202.69 | 202.69 | -1.32% | 3,422,180 |
| Dec 6, 2024 | 203.00 | 205.53 | 202.21 | 205.41 | 205.41 | 1.22% | 1,990,143 |
| Dec 5, 2024 | 202.45 | 203.76 | 202.05 | 202.93 | 202.93 | 0.11% | 1,156,345 |
| Dec 4, 2024 | 200.33 | 202.88 | 199.09 | 202.70 | 202.70 | 1.17% | 897,360 |
| Dec 3, 2024 | 200.15 | 200.60 | 197.84 | 200.35 | 200.35 | 0.29% | 1,734,580 |
| Dec 2, 2024 | 200.95 | 201.43 | 199.15 | 199.78 | 199.78 | -0.42% | 721,617 |
| Nov 29, 2024 | 200.05 | 202.00 | 199.66 | 200.62 | 200.62 | 0.29% | 720,997 |
| Nov 27, 2024 | 201.31 | 203.04 | 198.79 | 200.04 | 200.04 | -0.83% | 606,264 |
| Nov 26, 2024 | 198.14 | 202.13 | 197.89 | 201.71 | 201.71 | 1.22% | 733,692 |
| Nov 25, 2024 | 199.22 | 200.45 | 197.48 | 199.28 | 199.28 | 0.07% | 1,113,996 |
| Nov 22, 2024 | 198.55 | 199.34 | 198.01 | 199.15 | 199.15 | 0.57% | 519,089 |
| Nov 21, 2024 | 195.57 | 198.59 | 193.87 | 198.03 | 198.03 | 1.85% | 693,291 |
| Nov 20, 2024 | 196.49 | 197.34 | 193.33 | 194.43 | 194.43 | -0.86% | 877,283 |
| Nov 19, 2024 | 193.45 | 196.20 | 192.89 | 196.12 | 196.12 | 0.34% | 614,097 |
| Nov 18, 2024 | 195.18 | 196.50 | 194.31 | 195.46 | 195.46 | 0.15% | 661,078 |
| Nov 15, 2024 | 195.39 | 196.98 | 194.63 | 195.17 | 195.17 | -0.78% | 945,432 |
| Nov 14, 2024 | 198.84 | 199.44 | 195.59 | 196.71 | 196.71 | -1.07% | 716,813 |
| Nov 13, 2024 | 200.40 | 200.47 | 198.28 | 198.84 | 198.84 | -0.22% | 876,743 |
| Nov 12, 2024 | 201.66 | 201.76 | 198.37 | 199.28 | 199.08 | -0.94% | 650,629 |
| Nov 11, 2024 | 202.28 | 202.84 | 200.80 | 201.17 | 200.97 | 0.24% | 736,732 |
| Nov 8, 2024 | 198.11 | 202.33 | 198.11 | 200.69 | 200.49 | 0.99% | 746,298 |
| Nov 7, 2024 | 200.85 | 201.38 | 198.53 | 198.72 | 198.52 | -0.84% | 689,470 |
| Nov 6, 2024 | 200.94 | 202.19 | 197.74 | 200.40 | 200.20 | 4.00% | 1,462,964 |
| Nov 5, 2024 | 189.06 | 193.00 | 188.30 | 192.70 | 192.51 | 2.07% | 1,212,313 |
| Nov 4, 2024 | 186.87 | 189.09 | 186.70 | 188.80 | 188.61 | 1.05% | 681,058 |
| Nov 1, 2024 | 188.15 | 189.30 | 186.69 | 186.84 | 186.65 | -0.61% | 771,052 |
| Oct 31, 2024 | 188.24 | 189.37 | 186.85 | 187.98 | 187.79 | -0.71% | 896,562 |
| Oct 30, 2024 | 188.67 | 189.91 | 187.60 | 189.33 | 189.14 | -0.40% | 884,229 |
| Oct 29, 2024 | 190.18 | 191.89 | 189.79 | 190.09 | 189.90 | -0.40% | 1,035,393 |
| Oct 28, 2024 | 189.30 | 192.37 | 189.30 | 190.85 | 190.66 | 1.11% | 916,111 |
| Oct 25, 2024 | 190.00 | 190.97 | 188.21 | 188.76 | 188.57 | -0.17% | 1,147,096 |
| Oct 24, 2024 | 188.86 | 189.27 | 186.34 | 189.08 | 188.89 | 0.93% | 1,397,203 |
| Oct 23, 2024 | 187.29 | 189.61 | 185.28 | 187.34 | 187.15 | -1.25% | 1,910,836 |
| Oct 22, 2024 | 189.68 | 190.15 | 187.86 | 189.71 | 189.52 | -0.14% | 899,377 |
| Oct 21, 2024 | 191.50 | 192.48 | 189.71 | 189.97 | 189.78 | -0.62% | 1,037,031 |
| Oct 18, 2024 | 190.29 | 191.43 | 189.37 | 191.15 | 190.96 | 0.61% | 733,847 |
| Oct 17, 2024 | 190.30 | 191.00 | 189.64 | 189.99 | 189.80 | 0.12% | 674,638 |
| Oct 16, 2024 | 187.25 | 190.52 | 187.25 | 189.77 | 189.58 | 1.35% | 521,191 |
| Oct 15, 2024 | 188.71 | 189.92 | 187.10 | 187.25 | 187.06 | -0.59% | 846,799 |
| Oct 14, 2024 | 187.33 | 189.19 | 186.71 | 188.37 | 188.18 | 0.22% | 621,497 |
| Oct 11, 2024 | 184.50 | 188.04 | 183.70 | 187.95 | 187.76 | 2.14% | 705,689 |
| Oct 10, 2024 | 183.52 | 184.17 | 182.50 | 184.01 | 183.83 | -0.11% | 999,438 |
| Oct 9, 2024 | 181.89 | 184.43 | 181.80 | 184.22 | 184.04 | 1.23% | 1,265,849 |
| Oct 8, 2024 | 182.45 | 182.80 | 180.92 | 181.99 | 181.81 | -0.03% | 899,969 |
| Oct 7, 2024 | 182.47 | 184.40 | 181.34 | 182.05 | 181.87 | -0.68% | 738,811 |
| Oct 4, 2024 | 182.34 | 183.41 | 180.94 | 183.30 | 183.12 | 1.64% | 610,607 |
| Oct 3, 2024 | 180.49 | 181.55 | 179.04 | 180.35 | 180.17 | -0.48% | 475,948 |
| Oct 2, 2024 | 180.03 | 181.95 | 179.17 | 181.22 | 181.04 | -0.13% | 551,657 |
| Oct 1, 2024 | 181.70 | 182.21 | 179.30 | 181.45 | 181.27 | -0.18% | 745,093 |
| Sep 30, 2024 | 182.72 | 183.00 | 180.20 | 181.77 | 181.59 | -0.27% | 1,359,404 |
| Sep 27, 2024 | 182.50 | 183.71 | 181.21 | 182.27 | 182.09 | - | 1,229,970 |
| Sep 26, 2024 | 183.26 | 184.11 | 181.21 | 182.27 | 182.09 | 0.23% | 1,074,190 |
| Sep 25, 2024 | 181.49 | 182.14 | 180.37 | 181.86 | 181.68 | 0.69% | 1,092,712 |
| Sep 24, 2024 | 180.28 | 180.79 | 178.83 | 180.62 | 180.44 | 0.72% | 1,138,077 |
| Sep 23, 2024 | 179.23 | 180.73 | 178.00 | 179.32 | 179.14 | 0.06% | 990,218 |
| Sep 20, 2024 | 177.78 | 179.28 | 176.65 | 179.22 | 179.04 | 0.55% | 1,828,009 |
| Sep 19, 2024 | 176.70 | 178.96 | 175.56 | 178.24 | 178.06 | 2.60% | 1,155,063 |
| Sep 18, 2024 | 174.39 | 175.77 | 171.86 | 173.72 | 173.55 | -0.24% | 1,553,520 |
| Sep 17, 2024 | 170.84 | 174.50 | 170.40 | 174.13 | 173.96 | 2.32% | 1,341,065 |
| Sep 16, 2024 | 169.95 | 170.97 | 169.32 | 170.19 | 170.02 | 0.72% | 1,513,867 |
| Sep 13, 2024 | 167.80 | 172.00 | 167.80 | 168.98 | 168.81 | 0.75% | 1,002,083 |
| Sep 12, 2024 | 164.83 | 167.82 | 164.16 | 167.73 | 167.56 | 1.78% | 863,807 |
| Sep 11, 2024 | 163.57 | 164.94 | 159.39 | 164.79 | 164.62 | 0.49% | 730,388 |
| Sep 10, 2024 | 163.36 | 164.60 | 162.01 | 163.98 | 163.82 | 0.77% | 839,739 |
| Sep 9, 2024 | 162.34 | 164.46 | 161.72 | 162.72 | 162.56 | 1.15% | 991,100 |
| Sep 6, 2024 | 163.57 | 165.11 | 160.76 | 160.87 | 160.71 | -1.64% | 746,945 |
| Sep 5, 2024 | 163.72 | 164.27 | 162.01 | 163.55 | 163.39 | -0.30% | 639,808 |
| Sep 4, 2024 | 163.51 | 164.86 | 162.92 | 164.04 | 163.88 | -0.05% | 867,777 |
| Sep 3, 2024 | 168.76 | 168.76 | 163.52 | 164.12 | 163.96 | -3.21% | 817,558 |
| Aug 30, 2024 | 168.28 | 169.93 | 166.14 | 169.57 | 169.40 | 1.01% | 891,811 |
| Aug 29, 2024 | 166.32 | 169.52 | 165.61 | 167.87 | 167.70 | 1.41% | 1,055,023 |
| Aug 28, 2024 | 165.39 | 165.92 | 164.04 | 165.53 | 165.36 | 0.44% | 500,705 |
| Aug 27, 2024 | 164.43 | 165.53 | 164.32 | 164.81 | 164.64 | -0.25% | 675,952 |
| Aug 26, 2024 | 166.74 | 167.50 | 163.48 | 165.23 | 165.06 | -0.66% | 1,866,319 |
| Aug 23, 2024 | 163.92 | 166.39 | 163.58 | 166.32 | 166.15 | 1.89% | 683,002 |
| Aug 22, 2024 | 161.14 | 163.35 | 160.36 | 163.23 | 163.07 | 1.10% | 2,214,520 |
| Aug 21, 2024 | 160.76 | 161.99 | 159.92 | 161.46 | 161.30 | 0.83% | 486,173 |
| Aug 20, 2024 | 161.28 | 161.64 | 158.69 | 160.13 | 159.97 | -0.52% | 1,068,368 |
| Aug 19, 2024 | 159.27 | 160.97 | 158.69 | 160.97 | 160.81 | 1.04% | 683,705 |
| Aug 16, 2024 | 158.65 | 159.76 | 158.24 | 159.31 | 159.15 | 0.65% | 1,268,218 |
| Aug 15, 2024 | 157.99 | 159.81 | 156.43 | 158.28 | 158.12 | 1.41% | 1,680,050 |
| Aug 14, 2024 | 156.25 | 156.77 | 154.91 | 156.08 | 155.92 | -0.11% | 856,863 |
| Aug 13, 2024 | 156.48 | 157.04 | 154.21 | 156.25 | 155.89 | 0.54% | 1,241,689 |
| Aug 12, 2024 | 155.19 | 155.80 | 153.21 | 155.41 | 155.06 | 0.22% | 1,780,465 |
| Aug 9, 2024 | 155.09 | 155.67 | 153.10 | 155.07 | 154.72 | 0.03% | 952,751 |
| Aug 8, 2024 | 155.19 | 156.65 | 154.71 | 155.03 | 154.68 | 1.20% | 2,963,842 |
| Aug 7, 2024 | 153.73 | 155.58 | 152.91 | 153.19 | 152.84 | 1.09% | 1,617,731 |
| Aug 6, 2024 | 150.48 | 153.92 | 149.94 | 151.54 | 151.19 | 1.02% | 1,508,636 |
| Aug 5, 2024 | 150.04 | 151.91 | 147.66 | 150.01 | 149.67 | -2.04% | 1,358,870 |
| Aug 2, 2024 | 155.02 | 155.02 | 151.06 | 153.14 | 152.79 | -2.28% | 1,464,847 |
| Aug 1, 2024 | 160.94 | 161.75 | 156.14 | 156.71 | 156.35 | -2.76% | 1,084,592 |