Westinghouse Air Brake Technologies Corporation (WAB)
NYSE: WAB · Real-Time Price · USD
190.79
-0.60 (-0.31%)
May 5, 2025, 4:00 PM EDT - Market closed
WAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 189.40 | 192.70 | 188.70 | 190.79 | 190.79 | -0.31% | 466,725 |
| May 2, 2025 | 190.61 | 192.54 | 189.38 | 191.39 | 191.39 | 2.39% | 663,541 |
| May 1, 2025 | 185.00 | 188.68 | 183.98 | 186.92 | 186.92 | 1.18% | 864,575 |
| Apr 30, 2025 | 181.90 | 185.10 | 180.06 | 184.74 | 184.74 | 0.21% | 1,168,277 |
| Apr 29, 2025 | 181.88 | 184.83 | 181.16 | 184.36 | 184.36 | 0.62% | 816,690 |
| Apr 28, 2025 | 184.28 | 186.53 | 181.90 | 183.23 | 183.23 | -0.43% | 830,271 |
| Apr 25, 2025 | 184.64 | 185.61 | 183.09 | 184.03 | 184.03 | -0.73% | 595,473 |
| Apr 24, 2025 | 179.25 | 186.28 | 179.25 | 185.38 | 185.38 | 1.87% | 1,365,431 |
| Apr 23, 2025 | 183.62 | 191.74 | 179.79 | 181.97 | 181.97 | 5.94% | 2,173,794 |
| Apr 22, 2025 | 169.77 | 172.60 | 168.83 | 171.76 | 171.76 | 2.81% | 894,293 |
| Apr 21, 2025 | 168.74 | 170.29 | 165.17 | 167.06 | 167.06 | -2.26% | 914,092 |
| Apr 17, 2025 | 170.02 | 172.67 | 169.44 | 170.93 | 170.93 | 0.72% | 927,510 |
| Apr 16, 2025 | 171.50 | 172.84 | 168.09 | 169.71 | 169.71 | -1.67% | 761,155 |
| Apr 15, 2025 | 173.32 | 174.40 | 172.02 | 172.59 | 172.59 | -0.40% | 605,863 |
| Apr 14, 2025 | 175.00 | 175.09 | 171.93 | 173.28 | 173.28 | 0.89% | 694,766 |
| Apr 11, 2025 | 168.79 | 172.98 | 165.00 | 171.75 | 171.75 | 1.83% | 862,928 |
| Apr 10, 2025 | 170.34 | 171.85 | 163.85 | 168.67 | 168.67 | -4.07% | 1,383,882 |
| Apr 9, 2025 | 158.39 | 176.47 | 157.56 | 175.82 | 175.82 | 9.74% | 1,641,250 |
| Apr 8, 2025 | 166.94 | 166.94 | 157.19 | 160.22 | 160.22 | -0.74% | 878,705 |
| Apr 7, 2025 | 156.91 | 166.76 | 151.81 | 161.42 | 161.42 | 0.29% | 1,779,366 |
| Apr 4, 2025 | 166.41 | 166.41 | 158.54 | 160.95 | 160.95 | -7.28% | 1,372,367 |
| Apr 3, 2025 | 178.72 | 180.79 | 173.43 | 173.58 | 173.58 | -6.63% | 1,217,569 |
| Apr 2, 2025 | 180.98 | 186.54 | 180.98 | 185.91 | 185.91 | 1.23% | 727,139 |
| Apr 1, 2025 | 180.26 | 184.24 | 180.26 | 183.66 | 183.66 | 1.27% | 758,288 |
| Mar 31, 2025 | 177.60 | 183.30 | 176.46 | 181.35 | 181.35 | -0.24% | 1,483,998 |
| Mar 28, 2025 | 185.74 | 186.42 | 179.49 | 181.79 | 181.79 | -2.74% | 1,276,655 |
| Mar 27, 2025 | 187.50 | 188.48 | 184.59 | 186.92 | 186.92 | -0.41% | 653,264 |
| Mar 26, 2025 | 189.52 | 190.21 | 186.58 | 187.69 | 187.69 | -1.01% | 540,070 |
| Mar 25, 2025 | 188.94 | 189.98 | 187.79 | 189.60 | 189.60 | 0.39% | 758,800 |
| Mar 24, 2025 | 186.06 | 189.14 | 185.88 | 188.86 | 188.86 | 2.21% | 846,327 |
| Mar 21, 2025 | 184.05 | 185.08 | 181.82 | 184.78 | 184.78 | -0.34% | 2,909,082 |
| Mar 20, 2025 | 183.57 | 186.54 | 183.57 | 185.41 | 185.41 | -0.10% | 765,051 |
| Mar 19, 2025 | 182.11 | 186.88 | 181.97 | 185.60 | 185.60 | 2.12% | 844,984 |
| Mar 18, 2025 | 182.58 | 183.82 | 181.00 | 181.75 | 181.75 | -0.07% | 1,145,869 |
| Mar 17, 2025 | 178.72 | 182.49 | 178.44 | 181.87 | 181.87 | 1.78% | 923,348 |
| Mar 14, 2025 | 178.63 | 179.28 | 175.50 | 178.69 | 178.69 | 1.38% | 1,059,108 |
| Mar 13, 2025 | 174.81 | 176.99 | 174.36 | 176.25 | 176.25 | 0.14% | 1,175,896 |
| Mar 12, 2025 | 178.39 | 178.39 | 174.76 | 176.00 | 176.00 | 0.05% | 802,384 |
| Mar 11, 2025 | 175.59 | 178.09 | 174.27 | 175.92 | 175.92 | 0.24% | 1,413,805 |
| Mar 10, 2025 | 176.06 | 178.08 | 173.97 | 175.50 | 175.50 | -2.11% | 1,488,652 |
| Mar 7, 2025 | 176.45 | 179.92 | 173.33 | 179.29 | 179.29 | 0.96% | 1,285,279 |
| Mar 6, 2025 | 177.23 | 180.69 | 176.67 | 177.59 | 177.59 | -1.28% | 1,020,185 |
| Mar 5, 2025 | 179.00 | 181.16 | 177.34 | 179.89 | 179.89 | 1.26% | 1,188,803 |
| Mar 4, 2025 | 179.15 | 180.04 | 172.58 | 177.65 | 177.65 | -2.20% | 1,501,036 |
| Mar 3, 2025 | 187.10 | 187.65 | 180.09 | 181.65 | 181.65 | -2.00% | 1,341,894 |
| Feb 28, 2025 | 182.15 | 185.69 | 181.38 | 185.36 | 185.36 | 2.30% | 1,676,353 |
| Feb 27, 2025 | 183.00 | 184.63 | 180.82 | 181.19 | 181.19 | -0.99% | 1,130,390 |
| Feb 26, 2025 | 183.55 | 185.66 | 182.42 | 183.00 | 183.00 | 0.52% | 1,490,704 |
| Feb 25, 2025 | 182.55 | 183.09 | 180.05 | 182.05 | 182.05 | 0.03% | 1,829,185 |
| Feb 24, 2025 | 185.84 | 186.13 | 181.20 | 182.00 | 182.00 | -1.42% | 2,036,281 |