Westinghouse Air Brake Technologies Corporation (WAB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 146.61 | 148.05 | 146.30 | 147.76 | 147.76 | 100,538 |
| 22 Apr 2024 | 144.27 | 146.68 | 143.22 | 145.69 | 145.69 | 1,057,700 |
| 19 Apr 2024 | 144.67 | 146.16 | 143.74 | 144.17 | 144.17 | 1,220,600 |
| 18 Apr 2024 | 145.45 | 145.57 | 143.65 | 144.27 | 144.27 | 900,500 |
| 17 Apr 2024 | 146.05 | 146.05 | 143.84 | 144.55 | 144.55 | 1,060,500 |
| 16 Apr 2024 | 145.11 | 145.93 | 143.81 | 145.46 | 145.46 | 661,100 |
| 15 Apr 2024 | 148.55 | 148.84 | 145.11 | 145.24 | 145.24 | 763,600 |
| 12 Apr 2024 | 146.53 | 147.85 | 145.95 | 146.18 | 146.18 | 848,000 |
| 11 Apr 2024 | 147.47 | 148.53 | 146.65 | 147.71 | 147.71 | 1,262,500 |
| 10 Apr 2024 | 146.10 | 148.34 | 145.16 | 147.54 | 147.54 | 1,512,500 |
| 09 Apr 2024 | 149.45 | 149.93 | 146.96 | 147.86 | 147.86 | 816,700 |
| 08 Apr 2024 | 150.50 | 150.61 | 149.33 | 149.46 | 149.46 | 1,002,900 |
| 05 Apr 2024 | 148.55 | 151.00 | 148.41 | 150.50 | 150.50 | 1,126,100 |
| 04 Apr 2024 | 149.35 | 150.19 | 146.69 | 147.34 | 147.34 | 940,200 |
| 03 Apr 2024 | 145.65 | 148.40 | 145.52 | 148.20 | 148.20 | 1,036,600 |
| 02 Apr 2024 | 144.68 | 146.43 | 144.02 | 145.93 | 145.93 | 1,043,500 |
| 01 Apr 2024 | 145.59 | 145.85 | 144.72 | 144.86 | 144.86 | 585,000 |
| 28 Mar 2024 | 145.89 | 146.20 | 144.53 | 145.68 | 145.68 | 728,200 |
| 27 Mar 2024 | 144.77 | 145.88 | 144.44 | 145.87 | 145.87 | 582,200 |
| 26 Mar 2024 | 142.59 | 144.11 | 141.85 | 143.91 | 143.91 | 582,000 |
| 25 Mar 2024 | 143.69 | 143.99 | 142.32 | 142.83 | 142.83 | 545,100 |
| 22 Mar 2024 | 144.95 | 145.42 | 143.56 | 143.78 | 143.78 | 453,900 |
| 21 Mar 2024 | 143.48 | 145.11 | 143.14 | 144.86 | 144.86 | 776,500 |
| 20 Mar 2024 | 142.19 | 143.20 | 141.71 | 142.86 | 142.86 | 657,300 |
| 19 Mar 2024 | 141.83 | 142.45 | 141.04 | 142.12 | 142.12 | 783,800 |
| 18 Mar 2024 | 140.14 | 141.63 | 139.82 | 141.55 | 141.55 | 1,143,900 |
| 15 Mar 2024 | 139.22 | 140.93 | 139.12 | 139.82 | 139.82 | 1,631,100 |
| 14 Mar 2024 | 142.00 | 142.00 | 140.05 | 140.85 | 140.85 | 995,500 |
| 13 Mar 2024 | 143.36 | 143.36 | 141.47 | 142.31 | 142.31 | 828,500 |
| 12 Mar 2024 | 141.00 | 143.51 | 140.76 | 143.08 | 143.08 | 1,121,700 |
| 11 Mar 2024 | 142.36 | 142.36 | 139.27 | 141.00 | 141.00 | 1,174,300 |
| 08 Mar 2024 | 142.20 | 142.84 | 141.87 | 142.52 | 142.52 | 595,900 |
| 07 Mar 2024 | 141.90 | 142.65 | 141.49 | 141.99 | 141.99 | 656,600 |
| 06 Mar 2024 | 141.57 | 142.34 | 141.05 | 141.38 | 141.38 | 741,000 |
| 05 Mar 2024 | 141.59 | 142.63 | 140.61 | 141.30 | 141.30 | 715,900 |
| 04 Mar 2024 | 141.79 | 143.25 | 141.31 | 142.07 | 142.07 | 509,700 |
| 01 Mar 2024 | 141.46 | 142.28 | 140.96 | 142.08 | 142.08 | 965,000 |
| 29 Feb 2024 | 139.79 | 141.75 | 139.55 | 141.29 | 141.29 | 1,320,800 |
| 28 Feb 2024 | 138.04 | 139.89 | 137.48 | 139.49 | 139.49 | 1,073,700 |
| 27 Feb 2024 | 137.36 | 138.05 | 136.64 | 137.70 | 137.70 | 1,007,800 |
| 26 Feb 2024 | 138.09 | 138.60 | 137.67 | 137.68 | 137.68 | 904,900 |
| 23 Feb 2024 | 138.33 | 138.97 | 138.03 | 138.29 | 138.29 | 1,524,400 |
| 22 Feb 2024 | 136.32 | 137.89 | 135.86 | 137.82 | 137.82 | 1,216,200 |
| 22 Feb 2024 | 0.2 Dividend | |||||
| 21 Feb 2024 | 135.00 | 136.08 | 134.66 | 136.06 | 135.86 | 958,100 |
| 20 Feb 2024 | 133.38 | 134.73 | 133.38 | 134.40 | 134.20 | 1,208,300 |
| 16 Feb 2024 | 134.15 | 135.53 | 133.70 | 134.28 | 134.08 | 1,696,700 |
| 15 Feb 2024 | 135.11 | 136.57 | 132.77 | 133.96 | 133.76 | 2,022,800 |
| 14 Feb 2024 | 134.00 | 135.35 | 131.33 | 135.09 | 134.89 | 1,975,300 |
| 13 Feb 2024 | 135.62 | 136.98 | 134.91 | 136.40 | 136.20 | 1,685,700 |
| 12 Feb 2024 | 137.16 | 137.81 | 136.44 | 137.07 | 136.87 | 1,758,500 |
| 09 Feb 2024 | 137.00 | 137.56 | 136.15 | 136.68 | 136.48 | 1,296,000 |
| 08 Feb 2024 | 136.50 | 137.12 | 136.02 | 136.73 | 136.53 | 1,352,500 |
| 07 Feb 2024 | 135.50 | 137.33 | 135.04 | 136.50 | 136.30 | 1,444,800 |
| 06 Feb 2024 | 134.13 | 134.97 | 133.52 | 134.74 | 134.54 | 1,031,500 |
| 05 Feb 2024 | 133.42 | 134.30 | 132.51 | 133.90 | 133.70 | 1,189,200 |
| 02 Feb 2024 | 133.00 | 135.23 | 133.00 | 134.26 | 134.06 | 1,040,100 |
| 01 Feb 2024 | 132.28 | 133.79 | 131.59 | 133.40 | 133.20 | 808,900 |
| 31 Jan 2024 | 132.96 | 133.27 | 131.31 | 131.57 | 131.38 | 1,217,700 |
| 30 Jan 2024 | 130.99 | 132.87 | 130.83 | 132.69 | 132.49 | 1,267,100 |
| 29 Jan 2024 | 129.66 | 131.56 | 129.66 | 131.20 | 131.01 | 1,093,900 |
| 26 Jan 2024 | 130.02 | 130.87 | 129.34 | 129.98 | 129.79 | 660,200 |
| 25 Jan 2024 | 130.82 | 131.93 | 129.23 | 129.82 | 129.63 | 1,136,000 |
| 24 Jan 2024 | 129.66 | 130.15 | 128.96 | 129.50 | 129.31 | 860,000 |
| 23 Jan 2024 | 129.09 | 129.42 | 128.11 | 129.03 | 128.84 | 628,600 |
| 22 Jan 2024 | 128.56 | 129.04 | 128.28 | 128.58 | 128.39 | 683,200 |
| 19 Jan 2024 | 127.32 | 128.51 | 126.42 | 128.01 | 127.82 | 809,500 |
| 18 Jan 2024 | 126.00 | 126.89 | 125.67 | 126.74 | 126.55 | 915,800 |
| 17 Jan 2024 | 127.01 | 127.89 | 125.56 | 125.82 | 125.64 | 794,600 |
| 16 Jan 2024 | 128.93 | 129.00 | 127.44 | 128.16 | 127.97 | 1,329,500 |
| 12 Jan 2024 | 127.77 | 128.29 | 126.80 | 128.02 | 127.83 | 695,000 |
| 11 Jan 2024 | 128.07 | 128.48 | 126.49 | 126.99 | 126.80 | 1,267,300 |
| 10 Jan 2024 | 125.96 | 126.63 | 125.82 | 126.24 | 126.05 | 703,700 |
| 09 Jan 2024 | 125.37 | 126.50 | 124.76 | 126.25 | 126.06 | 974,800 |
| 08 Jan 2024 | 125.87 | 126.46 | 124.76 | 126.41 | 126.22 | 718,800 |
| 05 Jan 2024 | 124.12 | 126.32 | 124.08 | 125.49 | 125.31 | 1,463,100 |
| 04 Jan 2024 | 124.96 | 125.69 | 123.76 | 123.99 | 123.81 | 756,300 |
| 03 Jan 2024 | 125.36 | 125.46 | 124.27 | 124.68 | 124.50 | 921,300 |
| 02 Jan 2024 | 126.00 | 127.14 | 125.01 | 125.89 | 125.70 | 692,300 |
| 29 Dec 2023 | 126.94 | 127.48 | 126.50 | 126.90 | 126.71 | 397,000 |
| 28 Dec 2023 | 127.16 | 127.40 | 126.71 | 126.96 | 126.77 | 383,000 |
| 27 Dec 2023 | 126.51 | 127.40 | 126.21 | 127.14 | 126.95 | 410,600 |
| 26 Dec 2023 | 126.72 | 127.53 | 126.72 | 126.90 | 126.71 | 538,300 |
| 22 Dec 2023 | 126.56 | 127.57 | 126.26 | 126.61 | 126.42 | 613,000 |
| 21 Dec 2023 | 126.08 | 126.72 | 125.58 | 126.47 | 126.28 | 609,100 |
| 20 Dec 2023 | 125.71 | 127.15 | 124.89 | 124.91 | 124.73 | 1,103,800 |
| 19 Dec 2023 | 123.19 | 125.99 | 123.00 | 125.87 | 125.68 | 1,063,300 |
| 18 Dec 2023 | 122.56 | 123.10 | 121.85 | 122.67 | 122.49 | 838,100 |
| 15 Dec 2023 | 121.25 | 122.11 | 120.89 | 122.08 | 121.90 | 2,101,900 |
| 14 Dec 2023 | 122.66 | 123.47 | 121.65 | 121.80 | 121.62 | 1,456,800 |
| 13 Dec 2023 | 119.91 | 121.89 | 119.31 | 121.53 | 121.35 | 772,200 |
| 12 Dec 2023 | 119.32 | 120.28 | 118.79 | 119.90 | 119.72 | 757,900 |
| 11 Dec 2023 | 118.69 | 119.30 | 118.61 | 119.20 | 119.02 | 722,500 |
| 08 Dec 2023 | 118.74 | 119.75 | 117.88 | 118.40 | 118.23 | 740,800 |
| 07 Dec 2023 | 118.79 | 118.99 | 117.66 | 118.86 | 118.69 | 844,500 |
| 06 Dec 2023 | 119.49 | 120.47 | 118.17 | 118.29 | 118.12 | 1,074,200 |
| 05 Dec 2023 | 119.48 | 119.73 | 118.66 | 118.86 | 118.69 | 646,000 |
| 04 Dec 2023 | 119.26 | 120.53 | 118.73 | 119.95 | 119.77 | 966,400 |
| 01 Dec 2023 | 117.78 | 120.32 | 117.28 | 120.12 | 119.94 | 1,007,100 |
| 30 Nov 2023 | 115.33 | 116.61 | 114.45 | 116.56 | 116.39 | 1,412,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.