Westinghouse Air Brake Technologies Corporation (WAB)
NYSE: WAB · Real-Time Price · USD
201.69
+2.34 (1.17%)
Jan 17, 2025, 4:00 PM EST - Market closed
WAB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 199.54 | 202.61 | 196.84 | 201.69 | 201.69 | 1.17% | 944,684 |
Jan 16, 2025 | 201.12 | 201.78 | 198.72 | 199.35 | 199.35 | -0.47% | 939,750 |
Jan 15, 2025 | 201.00 | 202.26 | 199.75 | 200.29 | 200.29 | 1.11% | 1,221,588 |
Jan 14, 2025 | 193.27 | 199.25 | 193.20 | 198.10 | 198.10 | 3.26% | 1,258,664 |
Jan 13, 2025 | 187.25 | 191.96 | 187.25 | 191.84 | 191.84 | 1.57% | 992,509 |
Jan 10, 2025 | 189.25 | 190.33 | 187.07 | 188.87 | 188.87 | -1.25% | 761,349 |
Jan 8, 2025 | 189.03 | 191.71 | 186.90 | 191.27 | 191.27 | 1.13% | 946,719 |
Jan 7, 2025 | 192.00 | 192.78 | 188.44 | 189.14 | 189.14 | -1.61% | 1,062,246 |
Jan 6, 2025 | 191.46 | 193.36 | 190.85 | 192.23 | 192.23 | 0.93% | 976,059 |
Jan 3, 2025 | 189.46 | 191.60 | 189.46 | 190.45 | 190.45 | 0.78% | 822,177 |
Jan 2, 2025 | 191.56 | 191.56 | 187.73 | 188.97 | 188.97 | -0.33% | 1,059,355 |
Dec 31, 2024 | 191.33 | 192.44 | 189.22 | 189.59 | 189.59 | -0.71% | 559,441 |
Dec 30, 2024 | 190.00 | 191.95 | 188.13 | 190.95 | 190.95 | -0.55% | 673,992 |
Dec 27, 2024 | 192.10 | 193.74 | 190.31 | 192.00 | 192.00 | -0.96% | 664,865 |
Dec 26, 2024 | 193.36 | 194.11 | 192.14 | 193.86 | 193.86 | -0.15% | 595,624 |
Dec 24, 2024 | 191.62 | 194.26 | 190.82 | 194.16 | 194.16 | 1.42% | 321,609 |
Dec 23, 2024 | 192.09 | 192.98 | 190.10 | 191.45 | 191.45 | -0.82% | 785,202 |
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 |