Westinghouse Air Brake Technologies Corporation (WAB)
NYSE: WAB · Real-Time Price · USD
188.80
+1.96 (1.05%)
Nov 4, 2024, 4:00 PM EST - Market closed
WAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 186.87 | 189.09 | 186.70 | 188.80 | 188.80 | 1.05% | 680,112 |
| Nov 1, 2024 | 188.15 | 189.30 | 186.69 | 186.84 | 186.84 | -0.61% | 771,052 |
| Oct 31, 2024 | 188.24 | 189.37 | 186.85 | 187.98 | 187.98 | -0.71% | 896,562 |
| Oct 30, 2024 | 188.67 | 189.91 | 187.60 | 189.33 | 189.33 | -0.40% | 884,229 |
| Oct 29, 2024 | 190.18 | 191.89 | 189.79 | 190.09 | 190.09 | -0.40% | 1,035,393 |
| Oct 28, 2024 | 189.30 | 192.37 | 189.30 | 190.85 | 190.85 | 1.11% | 916,111 |
| Oct 25, 2024 | 190.00 | 190.97 | 188.21 | 188.76 | 188.76 | -0.17% | 1,147,096 |
| Oct 24, 2024 | 188.86 | 189.27 | 186.34 | 189.08 | 189.08 | 0.93% | 1,397,203 |
| Oct 23, 2024 | 187.29 | 189.61 | 185.28 | 187.34 | 187.34 | -1.25% | 1,910,836 |
| Oct 22, 2024 | 189.68 | 190.15 | 187.86 | 189.71 | 189.71 | -0.14% | 899,377 |
| Oct 21, 2024 | 191.50 | 192.48 | 189.71 | 189.97 | 189.97 | -0.62% | 1,037,031 |
| Oct 18, 2024 | 190.29 | 191.43 | 189.37 | 191.15 | 191.15 | 0.61% | 733,847 |
| Oct 17, 2024 | 190.30 | 191.00 | 189.64 | 189.99 | 189.99 | 0.12% | 674,638 |
| Oct 16, 2024 | 187.25 | 190.52 | 187.25 | 189.77 | 189.77 | 1.35% | 521,191 |
| Oct 15, 2024 | 188.71 | 189.92 | 187.10 | 187.25 | 187.25 | -0.59% | 846,799 |
| Oct 14, 2024 | 187.33 | 189.19 | 186.71 | 188.37 | 188.37 | 0.22% | 621,497 |
| Oct 11, 2024 | 184.50 | 188.04 | 183.70 | 187.95 | 187.95 | 2.14% | 705,689 |
| Oct 10, 2024 | 183.52 | 184.17 | 182.50 | 184.01 | 184.01 | -0.11% | 999,438 |
| Oct 9, 2024 | 181.89 | 184.43 | 181.80 | 184.22 | 184.22 | 1.23% | 1,265,849 |
| Oct 8, 2024 | 182.45 | 182.80 | 180.92 | 181.99 | 181.99 | -0.03% | 899,969 |
| Oct 7, 2024 | 182.47 | 184.40 | 181.34 | 182.05 | 182.05 | -0.68% | 738,811 |
| Oct 4, 2024 | 182.34 | 183.41 | 180.94 | 183.30 | 183.30 | 1.64% | 610,607 |
| Oct 3, 2024 | 180.49 | 181.55 | 179.04 | 180.35 | 180.35 | -0.48% | 475,948 |
| Oct 2, 2024 | 180.03 | 181.95 | 179.17 | 181.22 | 181.22 | -0.13% | 551,657 |
| Oct 1, 2024 | 181.70 | 182.21 | 179.30 | 181.45 | 181.45 | -0.18% | 745,093 |
| Sep 30, 2024 | 182.72 | 183.00 | 180.20 | 181.77 | 181.77 | -0.27% | 1,359,404 |
| Sep 27, 2024 | 182.50 | 183.71 | 181.21 | 182.27 | 182.27 | - | 1,229,970 |
| Sep 26, 2024 | 183.26 | 184.11 | 181.21 | 182.27 | 182.27 | 0.23% | 1,074,190 |
| Sep 25, 2024 | 181.49 | 182.14 | 180.37 | 181.86 | 181.86 | 0.69% | 1,092,712 |
| Sep 24, 2024 | 180.28 | 180.79 | 178.83 | 180.62 | 180.62 | 0.72% | 1,138,077 |
| Sep 23, 2024 | 179.23 | 180.73 | 178.00 | 179.32 | 179.32 | 0.06% | 990,218 |
| Sep 20, 2024 | 177.78 | 179.28 | 176.65 | 179.22 | 179.22 | 0.55% | 1,828,009 |
| Sep 19, 2024 | 176.70 | 178.96 | 175.56 | 178.24 | 178.24 | 2.60% | 1,155,063 |
| Sep 18, 2024 | 174.39 | 175.77 | 171.86 | 173.72 | 173.72 | -0.24% | 1,553,520 |
| Sep 17, 2024 | 170.84 | 174.50 | 170.40 | 174.13 | 174.13 | 2.32% | 1,341,065 |
| Sep 16, 2024 | 169.95 | 170.97 | 169.32 | 170.19 | 170.19 | 0.72% | 1,513,867 |
| Sep 13, 2024 | 167.80 | 172.00 | 167.80 | 168.98 | 168.98 | 0.75% | 1,002,083 |
| Sep 12, 2024 | 164.83 | 167.82 | 164.16 | 167.73 | 167.73 | 1.78% | 863,807 |
| Sep 11, 2024 | 163.57 | 164.94 | 159.39 | 164.79 | 164.79 | 0.49% | 730,388 |
| Sep 10, 2024 | 163.36 | 164.60 | 162.01 | 163.98 | 163.98 | 0.77% | 839,739 |
| Sep 9, 2024 | 162.34 | 164.46 | 161.72 | 162.72 | 162.72 | 1.15% | 991,100 |
| Sep 6, 2024 | 163.57 | 165.11 | 160.76 | 160.87 | 160.87 | -1.64% | 746,945 |
| Sep 5, 2024 | 163.72 | 164.27 | 162.01 | 163.55 | 163.55 | -0.30% | 639,808 |
| Sep 4, 2024 | 163.51 | 164.86 | 162.92 | 164.04 | 164.04 | -0.05% | 867,777 |
| Sep 3, 2024 | 168.76 | 168.76 | 163.52 | 164.12 | 164.12 | -3.21% | 817,558 |
| Aug 30, 2024 | 168.28 | 169.93 | 166.14 | 169.57 | 169.57 | 1.01% | 891,811 |
| Aug 29, 2024 | 166.32 | 169.52 | 165.61 | 167.87 | 167.87 | 1.41% | 1,055,023 |
| Aug 28, 2024 | 165.39 | 165.92 | 164.04 | 165.53 | 165.53 | 0.44% | 500,705 |
| Aug 27, 2024 | 164.43 | 165.53 | 164.32 | 164.81 | 164.81 | -0.25% | 675,952 |
| Aug 26, 2024 | 166.74 | 167.50 | 163.48 | 165.23 | 165.23 | -0.66% | 1,866,319 |
| Aug 23, 2024 | 163.92 | 166.39 | 163.58 | 166.32 | 166.32 | 1.89% | 683,002 |
| Aug 22, 2024 | 161.14 | 163.35 | 160.36 | 163.23 | 163.23 | 1.10% | 2,214,520 |
| Aug 21, 2024 | 160.76 | 161.99 | 159.92 | 161.46 | 161.46 | 0.83% | 486,173 |
| Aug 20, 2024 | 161.28 | 161.64 | 158.69 | 160.13 | 160.13 | -0.52% | 1,068,368 |
| Aug 19, 2024 | 159.27 | 160.97 | 158.69 | 160.97 | 160.97 | 1.04% | 683,705 |
| Aug 16, 2024 | 158.65 | 159.76 | 158.24 | 159.31 | 159.31 | 0.65% | 1,268,218 |
| Aug 15, 2024 | 157.99 | 159.81 | 156.43 | 158.28 | 158.28 | 1.41% | 1,680,050 |
| Aug 14, 2024 | 156.25 | 156.77 | 154.91 | 156.08 | 156.08 | -0.11% | 856,863 |
| Aug 13, 2024 | 156.48 | 157.04 | 154.21 | 156.25 | 156.05 | 0.54% | 1,241,689 |
| Aug 12, 2024 | 155.19 | 155.80 | 153.21 | 155.41 | 155.21 | 0.22% | 1,780,465 |
| Aug 9, 2024 | 155.09 | 155.67 | 153.10 | 155.07 | 154.87 | 0.03% | 952,751 |
| Aug 8, 2024 | 155.19 | 156.65 | 154.71 | 155.03 | 154.83 | 1.20% | 2,963,842 |
| Aug 7, 2024 | 153.73 | 155.58 | 152.91 | 153.19 | 152.99 | 1.09% | 1,617,731 |
| Aug 6, 2024 | 150.48 | 153.92 | 149.94 | 151.54 | 151.35 | 1.02% | 1,508,636 |
| Aug 5, 2024 | 150.04 | 151.91 | 147.66 | 150.01 | 149.82 | -2.04% | 1,358,870 |
| Aug 2, 2024 | 155.02 | 155.02 | 151.06 | 153.14 | 152.94 | -2.28% | 1,464,847 |
| Aug 1, 2024 | 160.94 | 161.75 | 156.14 | 156.71 | 156.51 | -2.76% | 1,084,592 |
| Jul 31, 2024 | 161.59 | 162.96 | 160.40 | 161.15 | 160.94 | 1.11% | 956,825 |
| Jul 30, 2024 | 161.41 | 162.96 | 158.53 | 159.38 | 159.18 | -0.36% | 1,047,533 |
| Jul 29, 2024 | 160.00 | 160.97 | 159.03 | 159.96 | 159.76 | 0.17% | 1,102,438 |
| Jul 26, 2024 | 160.28 | 161.14 | 158.85 | 159.69 | 159.49 | 0.35% | 1,061,406 |
| Jul 25, 2024 | 158.53 | 162.09 | 157.53 | 159.13 | 158.93 | 1.18% | 1,424,829 |
| Jul 24, 2024 | 166.62 | 168.48 | 156.41 | 157.28 | 157.08 | -6.44% | 2,206,523 |
| Jul 23, 2024 | 167.78 | 169.76 | 167.52 | 168.11 | 167.90 | -0.62% | 1,261,251 |
| Jul 22, 2024 | 166.05 | 169.29 | 165.20 | 169.16 | 168.94 | 2.40% | 1,075,339 |
| Jul 19, 2024 | 166.57 | 167.45 | 165.05 | 165.19 | 164.98 | -0.55% | 1,185,517 |
| Jul 18, 2024 | 166.35 | 169.09 | 165.38 | 166.10 | 165.89 | -0.49% | 983,167 |
| Jul 17, 2024 | 167.52 | 169.29 | 166.12 | 166.92 | 166.71 | -1.02% | 1,880,074 |
| Jul 16, 2024 | 164.87 | 168.92 | 164.31 | 168.64 | 168.42 | 2.73% | 1,318,133 |
| Jul 15, 2024 | 163.15 | 166.17 | 162.94 | 164.16 | 163.95 | 0.79% | 1,247,199 |
| Jul 12, 2024 | 163.31 | 164.63 | 162.49 | 162.87 | 162.66 | 0.18% | 865,262 |
| Jul 11, 2024 | 160.83 | 163.39 | 160.61 | 162.57 | 162.36 | 1.25% | 835,985 |
| Jul 10, 2024 | 157.54 | 160.72 | 157.08 | 160.57 | 160.37 | 2.12% | 965,896 |
| Jul 9, 2024 | 156.66 | 158.64 | 156.30 | 157.24 | 157.04 | 0.33% | 1,169,362 |
| Jul 8, 2024 | 157.63 | 157.98 | 156.00 | 156.72 | 156.52 | 0.14% | 975,590 |
| Jul 5, 2024 | 158.24 | 158.37 | 155.20 | 156.50 | 156.30 | -0.95% | 631,314 |
| Jul 3, 2024 | 155.43 | 158.20 | 155.02 | 158.00 | 157.80 | 1.62% | 797,139 |
| Jul 2, 2024 | 153.75 | 155.94 | 152.13 | 155.48 | 155.28 | -0.05% | 1,872,036 |
| Jul 1, 2024 | 159.26 | 159.97 | 154.88 | 155.55 | 155.35 | -1.58% | 1,313,329 |
| Jun 28, 2024 | 159.76 | 160.06 | 157.04 | 158.05 | 157.85 | -0.43% | 2,200,912 |
| Jun 27, 2024 | 159.34 | 159.77 | 158.24 | 158.74 | 158.54 | -0.38% | 1,334,062 |
| Jun 26, 2024 | 159.63 | 160.41 | 158.63 | 159.35 | 159.15 | -0.70% | 662,996 |
| Jun 25, 2024 | 161.63 | 161.63 | 158.85 | 160.48 | 160.28 | -0.94% | 726,349 |
| Jun 24, 2024 | 161.32 | 164.27 | 159.99 | 162.01 | 161.80 | 0.61% | 1,028,859 |
| Jun 21, 2024 | 161.26 | 161.98 | 159.40 | 161.03 | 160.82 | -0.35% | 1,589,161 |
| Jun 20, 2024 | 163.13 | 163.13 | 160.71 | 161.60 | 161.39 | -0.89% | 897,495 |
| Jun 18, 2024 | 161.84 | 163.07 | 159.55 | 163.05 | 162.84 | 0.89% | 870,807 |
| Jun 17, 2024 | 160.00 | 162.11 | 158.63 | 161.61 | 161.40 | 0.80% | 912,492 |
| Jun 14, 2024 | 162.16 | 162.16 | 158.06 | 160.32 | 160.12 | -1.90% | 659,282 |
| Jun 13, 2024 | 164.07 | 164.49 | 162.63 | 163.43 | 163.22 | -1.05% | 537,608 |