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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	179	179.89	179.89	181.16	177.34	1.19M
March 04, 2025	179.15	177.65	177.65	180.04	172.58	1.5M
March 03, 2025	187.1	181.65	181.65	187.65	180.09	1.34M
February 28, 2025	182.15	185.36	185.36	185.69	181.38	1.68M
February 27, 2025	183	181.19	181.19	184.63	180.82	1.13M
February 26, 2025	183.55	183	183	185.66	182.42	1.49M
February 25, 2025	182.55	182.05	182.05	183.09	180.05	1.83M
February 24, 2025	185.84	182	182	186.13	181.2	2.04M
February 21, 2025	192.31	184.63	184.63	192.34	183.54	1.38M
February 20, 2025	192.57	192.11	191.86	193.28	190.43	1.15M
February 19, 2025	187.5	193.32	193.07	193.69	186.28	1.59M
February 18, 2025	187.78	188.28	188.03	188.55	185.03	1.3M
February 14, 2025	195.72	188.19	187.95	196.21	187.31	1.95M
February 13, 2025	190.64	196.48	196.22	197.97	190.24	1.88M
February 12, 2025	192	189.27	189.27	192.99	183.35	4.11M
February 11, 2025	207.97	208.12	208.12	209.39	206.39	1.43M
February 10, 2025	207.6	208.37	208.37	209.06	206.55	1.14M
February 07, 2025	208.72	206.8	206.8	209.15	206.36	523,851
February 06, 2025	208.47	207.49	207.49	208.88	205.62	762,108

Westinghouse Air Brake Technologies Corporation (WAB) NYSE