Westinghouse Air Brake Technologies Corporation (WAB)
NYSE: WAB · Real-Time Price · USD
201.33
-1.89 (-0.93%)
At close: May 28, 2025, 4:00 PM
201.33
0.00 (0.00%)
After-hours: May 28, 2025, 4:56 PM EDT
WAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 203.75 | 203.81 | 201.36 | 201.69 | - | -0.75% | 661,542 |
| May 27, 2025 | 201.78 | 203.46 | 199.55 | 203.22 | 203.22 | 1.96% | 633,034 |
| May 23, 2025 | 197.36 | 200.51 | 195.99 | 199.32 | 199.08 | -0.43% | 626,363 |
| May 22, 2025 | 200.99 | 201.60 | 199.41 | 200.19 | 199.94 | -0.31% | 636,250 |
| May 21, 2025 | 203.82 | 204.32 | 200.40 | 200.81 | 200.56 | -1.92% | 1,009,075 |
| May 20, 2025 | 205.52 | 206.29 | 203.76 | 204.75 | 204.50 | -1.16% | 1,406,877 |
| May 19, 2025 | 203.08 | 207.70 | 203.08 | 207.16 | 206.91 | 0.71% | 602,994 |
| May 16, 2025 | 204.47 | 206.31 | 203.23 | 205.69 | 205.44 | 0.71% | 982,883 |
| May 15, 2025 | 202.75 | 205.46 | 202.71 | 204.24 | 203.99 | 0.23% | 859,160 |
| May 14, 2025 | 203.35 | 204.09 | 202.39 | 203.78 | 203.53 | -0.03% | 1,101,171 |
| May 13, 2025 | 202.13 | 205.04 | 201.22 | 203.85 | 203.60 | 1.42% | 828,151 |
| May 12, 2025 | 199.00 | 202.08 | 198.73 | 200.99 | 200.74 | 4.35% | 1,088,216 |
| May 9, 2025 | 192.72 | 193.14 | 190.94 | 192.62 | 192.38 | 0.45% | 435,071 |
| May 8, 2025 | 192.11 | 194.15 | 189.41 | 191.75 | 191.51 | 1.08% | 635,063 |
| May 7, 2025 | 189.62 | 190.48 | 188.31 | 189.70 | 189.47 | 0.27% | 589,205 |
| May 6, 2025 | 188.80 | 191.13 | 186.80 | 189.19 | 188.96 | -0.84% | 1,047,698 |
| May 5, 2025 | 189.40 | 192.70 | 188.70 | 190.79 | 190.56 | -0.31% | 471,134 |
| May 2, 2025 | 190.61 | 192.54 | 189.38 | 191.39 | 191.16 | 2.39% | 663,541 |
| May 1, 2025 | 185.00 | 188.68 | 183.98 | 186.92 | 186.69 | 1.18% | 864,575 |
| Apr 30, 2025 | 181.90 | 185.10 | 180.06 | 184.74 | 184.51 | 0.21% | 1,168,277 |
| Apr 29, 2025 | 181.88 | 184.83 | 181.16 | 184.36 | 184.13 | 0.62% | 816,690 |
| Apr 28, 2025 | 184.28 | 186.53 | 181.90 | 183.23 | 183.01 | -0.43% | 830,271 |
| Apr 25, 2025 | 184.64 | 185.61 | 183.09 | 184.03 | 183.80 | -0.73% | 595,473 |
| Apr 24, 2025 | 179.25 | 186.28 | 179.25 | 185.38 | 185.15 | 1.87% | 1,365,431 |
| Apr 23, 2025 | 183.62 | 191.74 | 179.79 | 181.97 | 181.75 | 5.94% | 2,173,794 |
| Apr 22, 2025 | 169.77 | 172.60 | 168.83 | 171.76 | 171.55 | 2.81% | 894,293 |
| Apr 21, 2025 | 168.74 | 170.29 | 165.17 | 167.06 | 166.86 | -2.26% | 914,092 |
| Apr 17, 2025 | 170.02 | 172.67 | 169.44 | 170.93 | 170.72 | 0.72% | 927,510 |
| Apr 16, 2025 | 171.50 | 172.84 | 168.09 | 169.71 | 169.50 | -1.67% | 761,155 |
| Apr 15, 2025 | 173.32 | 174.40 | 172.02 | 172.59 | 172.38 | -0.40% | 605,863 |
| Apr 14, 2025 | 175.00 | 175.09 | 171.93 | 173.28 | 173.07 | 0.89% | 694,766 |
| Apr 11, 2025 | 168.79 | 172.98 | 165.00 | 171.75 | 171.54 | 1.83% | 862,928 |
| Apr 10, 2025 | 170.34 | 171.85 | 163.85 | 168.67 | 168.46 | -4.07% | 1,383,882 |
| Apr 9, 2025 | 158.39 | 176.47 | 157.56 | 175.82 | 175.60 | 9.74% | 1,641,250 |
| Apr 8, 2025 | 166.94 | 166.94 | 157.19 | 160.22 | 160.02 | -0.74% | 878,705 |
| Apr 7, 2025 | 156.91 | 166.76 | 151.81 | 161.42 | 161.22 | 0.29% | 1,779,366 |
| Apr 4, 2025 | 166.41 | 166.41 | 158.54 | 160.95 | 160.75 | -7.28% | 1,372,367 |
| Apr 3, 2025 | 178.72 | 180.79 | 173.43 | 173.58 | 173.37 | -6.63% | 1,217,569 |
| Apr 2, 2025 | 180.98 | 186.54 | 180.98 | 185.91 | 185.68 | 1.23% | 727,139 |
| Apr 1, 2025 | 180.26 | 184.24 | 180.26 | 183.66 | 183.43 | 1.27% | 758,288 |
| Mar 31, 2025 | 177.60 | 183.30 | 176.46 | 181.35 | 181.13 | -0.24% | 1,483,998 |
| Mar 28, 2025 | 185.74 | 186.42 | 179.49 | 181.79 | 181.57 | -2.74% | 1,276,655 |
| Mar 27, 2025 | 187.50 | 188.48 | 184.59 | 186.92 | 186.69 | -0.41% | 653,264 |
| Mar 26, 2025 | 189.52 | 190.21 | 186.58 | 187.69 | 187.46 | -1.01% | 540,070 |
| Mar 25, 2025 | 188.94 | 189.98 | 187.79 | 189.60 | 189.37 | 0.39% | 758,800 |
| Mar 24, 2025 | 186.06 | 189.14 | 185.88 | 188.86 | 188.63 | 2.21% | 846,327 |
| Mar 21, 2025 | 184.05 | 185.08 | 181.82 | 184.78 | 184.55 | -0.34% | 2,909,082 |
| Mar 20, 2025 | 183.57 | 186.54 | 183.57 | 185.41 | 185.18 | -0.10% | 765,051 |
| Mar 19, 2025 | 182.11 | 186.88 | 181.97 | 185.60 | 185.37 | 2.12% | 844,984 |
| Mar 18, 2025 | 182.58 | 183.82 | 181.00 | 181.75 | 181.53 | -0.07% | 1,145,869 |