Westinghouse Air Brake Technologies Corporation - WAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	201.19	202.32	202.32	203.34	199.86	1.79M
May 29, 2025	202.4	201.45	201.45	202.82	199.9	645,300
May 28, 2025	203.75	201.33	201.33	203.81	201.11	902,470
May 27, 2025	201.78	203.22	203.22	203.46	199.55	633,034
May 23, 2025	197.36	199.32	199.32	200.51	195.99	626,134
May 22, 2025	200.99	200.19	200.19	201.6	199.41	636,243
May 21, 2025	203.82	200.81	200.81	204.32	200.4	1.01M
May 20, 2025	205.52	204.75	204.75	206.29	203.76	1.24M
May 19, 2025	203.08	207.16	207.16	207.7	203.08	603,000
May 16, 2025	204.47	205.69	205.69	206.31	203.23	970,714
May 15, 2025	202.75	204.24	204.24	205.46	202.71	859,200
May 14, 2025	203.35	203.78	203.78	204.09	202.39	965,933
May 13, 2025	202.13	203.85	203.85	205.04	201.22	821,307
May 12, 2025	199	200.99	200.99	202.08	198.73	1.09M
May 09, 2025	192.72	192.62	192.62	193.14	190.94	435,070
May 08, 2025	192.11	191.75	191.71	194.15	189.41	455,558
May 07, 2025	189.62	189.7	189.7	190.48	188.31	588,241
May 06, 2025	188.8	189.19	189.19	191.12	186.8	1.05M
May 05, 2025	189.4	190.79	190.79	192.7	188.7	471,134
May 02, 2025	190.61	191.39	191.39	192.54	189.38	663,343
May 01, 2025	185	186.92	186.92	188.68	183.98	864,600
April 30, 2025	181.9	184.74	184.74	185.1	180.06	1.17M
April 29, 2025	181.88	184.36	184.36	184.83	181.16	816,700
April 28, 2025	184.28	183.23	183.23	186.53	181.9	830,271
April 25, 2025	184.64	184.03	184.03	185.61	183.09	595,472
April 24, 2025	179.25	185.38	185.38	186.28	179.25	1.37M
April 23, 2025	183.62	181.97	181.97	191.74	179.79	2.17M
April 22, 2025	169.77	171.76	171.76	172.6	168.83	894,293
April 21, 2025	168.74	167.06	167.06	170.29	165.17	914,092
April 17, 2025	170.02	170.93	170.93	172.67	169.44	909,264
April 16, 2025	171.5	169.71	169.71	172.84	168.09	761,200
April 15, 2025	173.32	172.59	172.59	174.4	172.02	605,900
April 14, 2025	175	173.28	173.28	175.09	171.93	694,800
April 11, 2025	168.79	171.75	171.75	172.98	165	856,689
April 10, 2025	170.34	168.67	168.67	171.85	163.85	1.38M
April 09, 2025	158.39	175.82	175.82	176.47	157.56	1.64M
April 08, 2025	166.94	160.22	160.22	166.94	157.19	878,705
April 07, 2025	156.91	161.42	161.42	166.76	151.81	1.78M
April 04, 2025	166.41	160.95	160.95	166.41	158.54	1.37M
April 03, 2025	178.72	173.58	173.58	180.79	173.43	1.22M
April 02, 2025	180.98	185.91	185.91	186.54	180.98	727,139
April 01, 2025	180.26	183.66	183.66	184.24	180.26	758,300
March 31, 2025	177.6	181.35	181.35	183.3	176.46	1.48M
March 28, 2025	185.74	181.79	181.79	186.42	179.49	1.28M
March 27, 2025	187.5	186.92	186.92	188.48	184.59	653,300
March 26, 2025	189.52	187.69	187.69	190.21	186.58	530,857
March 25, 2025	188.94	189.6	189.6	189.98	187.79	758,800
March 24, 2025	186.06	188.86	188.86	189.14	185.88	846,327
March 21, 2025	184.05	184.78	184.78	185.08	181.82	2.91M
March 20, 2025	183.57	185.41	185.41	186.54	183.57	765,051
March 19, 2025	182.11	185.6	185.6	186.88	181.97	845,000
March 18, 2025	182.58	181.75	181.75	183.82	181	1.15M
March 17, 2025	178.72	181.87	181.87	182.49	178.44	923,348
March 14, 2025	178.63	178.69	178.69	179.28	175.5	1.06M
March 13, 2025	174.81	176.25	176.25	176.99	174.36	1.18M
March 12, 2025	178.39	176	176	178.39	174.76	801,974
March 11, 2025	175.59	175.92	175.92	178.09	174.27	1.41M
March 10, 2025	176.06	175.5	175.5	178.08	173.97	1.49M
March 07, 2025	176.45	179.29	179.29	179.92	173.33	1.29M
March 06, 2025	177.23	177.59	177.59	180.69	176.67	1.02M

Westinghouse Air Brake Technologies Corporation (WAB) NYSE