Westinghouse Air Brake Technologies Corporation (WAB)
NYSE: WAB · Real-Time Price · USD
187.54
-2.06 (-1.09%)
Mar 26, 2025, 4:00 PM EST - Market closed
WAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 189.52 | 190.21 | 186.58 | 187.69 | 187.69 | -1.01% | 528,716 |
| 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 |
| Feb 21, 2025 | 192.31 | 192.34 | 183.54 | 184.63 | 184.63 | -3.89% | 1,381,625 |
| Feb 20, 2025 | 192.57 | 193.28 | 190.43 | 192.11 | 191.85 | -0.63% | 1,153,590 |
| Feb 19, 2025 | 187.50 | 193.69 | 186.28 | 193.32 | 193.06 | 2.68% | 1,591,734 |
| Feb 18, 2025 | 187.78 | 188.55 | 185.03 | 188.28 | 188.03 | 0.05% | 1,303,295 |
| Feb 14, 2025 | 195.72 | 196.21 | 187.31 | 188.19 | 187.94 | -4.22% | 1,949,404 |
| Feb 13, 2025 | 190.64 | 197.97 | 190.24 | 196.48 | 196.21 | 3.81% | 1,879,439 |
| Feb 12, 2025 | 192.00 | 192.99 | 183.35 | 189.27 | 189.01 | -9.06% | 4,113,514 |
| Feb 11, 2025 | 207.97 | 209.39 | 206.39 | 208.12 | 207.84 | -0.12% | 1,431,417 |
| Feb 10, 2025 | 207.60 | 209.06 | 206.55 | 208.37 | 208.09 | 0.76% | 1,140,291 |
| Feb 7, 2025 | 208.72 | 209.15 | 206.36 | 206.80 | 206.52 | -0.33% | 523,851 |
| Feb 6, 2025 | 208.47 | 208.88 | 205.62 | 207.49 | 207.21 | 0.12% | 762,108 |
| Feb 5, 2025 | 207.27 | 207.76 | 205.04 | 207.24 | 206.96 | 0.56% | 691,239 |
| Feb 4, 2025 | 205.87 | 208.49 | 204.63 | 206.09 | 205.81 | 0.71% | 1,030,018 |
| Feb 3, 2025 | 203.72 | 207.08 | 201.75 | 204.64 | 204.36 | -1.58% | 911,973 |
| Jan 31, 2025 | 210.22 | 210.83 | 206.99 | 207.92 | 207.64 | -0.92% | 783,739 |
| Jan 30, 2025 | 208.17 | 210.88 | 206.83 | 209.86 | 209.58 | 1.47% | 547,270 |
| Jan 29, 2025 | 205.56 | 207.82 | 204.80 | 206.81 | 206.53 | 0.85% | 760,192 |
| Jan 28, 2025 | 204.08 | 205.84 | 203.14 | 205.06 | 204.78 | 0.36% | 724,437 |
| Jan 27, 2025 | 205.41 | 207.12 | 203.83 | 204.33 | 204.05 | -2.17% | 1,035,563 |
| Jan 24, 2025 | 208.99 | 209.92 | 208.15 | 208.86 | 208.58 | -0.06% | 536,041 |
| Jan 23, 2025 | 206.87 | 209.67 | 205.74 | 208.99 | 208.71 | 0.97% | 606,026 |
| Jan 22, 2025 | 206.74 | 207.70 | 205.23 | 206.98 | 206.70 | 0.65% | 917,068 |
| Jan 21, 2025 | 202.70 | 205.71 | 202.70 | 205.65 | 205.37 | 1.96% | 927,049 |
| Jan 17, 2025 | 199.54 | 202.61 | 196.84 | 201.69 | 201.42 | 1.17% | 944,684 |
| Jan 16, 2025 | 201.12 | 201.78 | 198.72 | 199.35 | 199.08 | -0.47% | 939,750 |
| Jan 15, 2025 | 201.00 | 202.26 | 199.75 | 200.29 | 200.02 | 1.11% | 1,221,588 |
| Jan 14, 2025 | 193.27 | 199.25 | 193.20 | 198.10 | 197.83 | 3.26% | 1,258,664 |