Home

Westinghouse Air Brake Technologies Corporation Common Stock (WAB)

204.01
+2.28 (1.13%)
NYSE · Last Trade: Jun 3rd, 1:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Westinghouse Air Brake Technologies Corporation Common Stock (WAB)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2025202.07202.40199.47201.73797,042201.73
5/30/2025201.19203.34199.85202.321,785,666202.32
5/29/2025202.40202.82199.90201.45645,272201.45
5/28/2025203.75203.81201.11201.33902,485201.33
5/27/2025201.78203.46199.55203.22633,034203.22
5/23/2025197.36200.50195.99199.32626,363199.07
5/22/2025200.99201.60199.41200.19636,263199.94
5/21/2025203.82204.32200.40200.811,009,065200.56
5/20/2025205.52206.29203.76204.751,406,878204.49
5/19/2025203.08207.70203.08207.16602,990206.90
5/16/2025204.47206.31203.23205.69982,883205.43
5/15/2025202.75205.46202.71204.24859,161203.98
5/14/2025203.35204.09202.39203.781,101,171203.52
5/13/2025202.13205.04201.22203.85828,141203.59
5/12/2025199.00202.08198.73200.991,088,208200.74
5/09/2025192.72193.13190.94192.62435,071192.38
5/08/2025192.11194.15189.41191.75635,062191.51
5/07/2025189.62190.47188.31189.70589,205189.46
5/06/2025188.80191.13186.80189.191,047,698188.95
5/05/2025189.40192.70188.70190.79471,115190.55
5/02/2025190.61192.54189.38191.39663,541191.15
5/01/2025185.00188.68183.98186.92864,567186.69
4/30/2025181.90185.10180.06184.741,168,277184.51
4/29/2025181.88184.83181.16184.36816,687184.13
4/28/2025184.28186.53181.90183.23830,271183.00
4/25/2025184.64185.61183.09184.03595,473183.80
4/24/2025179.25186.28179.25185.381,365,431185.15
4/23/2025183.62191.74179.79181.972,173,791181.74
4/22/2025169.77172.60168.82171.76894,273171.54
4/21/2025168.74170.28165.17167.06914,092166.85
4/17/2025170.02172.67169.44170.93927,510170.72
4/16/2025171.50172.84168.09169.71760,636169.50
4/15/2025173.32174.40172.02172.59605,863172.37
4/14/2025175.00175.09171.93173.28694,764173.06
4/11/2025168.79172.98165.00171.75862,928171.53
4/10/2025170.34171.85163.85168.671,383,882168.46
4/09/2025158.39176.47157.56175.821,641,214175.60
4/08/2025166.94166.94157.19160.22878,680160.02
4/07/2025156.91165.08151.81161.421,785,566161.22
4/04/2025166.41166.41158.53160.951,372,367160.75
4/03/2025178.72180.79173.43173.581,217,568173.36
4/02/2025180.98186.54180.98185.91727,122185.68
4/01/2025180.26184.24180.26183.66758,283183.43
3/31/2025177.60183.29176.46181.351,483,998181.12
3/28/2025185.74186.42179.49181.791,276,655181.56
3/27/2025187.50188.48184.59186.92653,264186.69
3/26/2025189.52190.21186.58187.69540,070187.46
3/25/2025188.94189.98187.79189.60758,800189.36
3/24/2025186.06189.14185.88188.86846,324188.62
3/21/2025184.05185.07181.82184.782,909,122184.55
3/20/2025183.57186.54183.57185.41765,051185.18
3/19/2025182.11186.88181.97185.60844,984185.37
3/18/2025182.58183.82181.00181.751,145,869181.52
3/17/2025178.72182.49178.44181.87923,349181.64
3/14/2025178.63179.28175.50178.691,059,108178.47
3/13/2025174.81176.99174.36176.251,175,741176.03
3/12/2025178.39178.39174.75176.00802,384175.78
3/11/2025175.59178.09174.27175.921,413,805175.70
3/10/2025176.06178.08173.97175.501,488,924175.28
3/07/2025176.45179.92173.33179.291,285,618179.06
3/06/2025177.23180.69176.67177.591,020,204177.37
3/05/2025179.00181.16177.34179.891,188,793179.66
3/04/2025179.15180.04172.58177.651,501,022177.43
3/03/2025187.10187.65180.09181.651,341,892181.42