Westinghouse Air Brake Technologies Corporation WAB
NYSE · United States · Producer Manufacturing
$287.18-4.05 (-1.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $287.18 | -1.39% | $291.00 | $292.60 | $287.18 | 883.20K |
| 2026-09-29 | $291.23 | -0.39% | $292.80 | $293.56 | $290.03 | 605.00K |
| 2026-09-28 | $292.37 | +1.52% | $288.88 | $293.06 | $287.09 | 805.00K |
| 2026-09-25 | $288.00 | -0.77% | $290.96 | $292.67 | $286.39 | 789.30K |
| 2026-09-24 | $290.23 | -0.68% | $289.08 | $292.09 | $287.35 | 542.00K |
| 2026-09-23 | $292.22 | +0.87% | $288.33 | $293.95 | $287.50 | 826.70K |
| 2026-09-22 | $289.71 | +2.23% | $282.81 | $290.19 | $282.14 | 1.08M |
| 2026-09-21 | $283.38 | +1.12% | $284.19 | $285.03 | $280.57 | 781.80K |
| 2026-09-18 | $280.23 | +0.51% | $278.97 | $280.38 | $276.37 | 1.54M |
| 2026-09-17 | $278.82 | +0.89% | $281.38 | $282.52 | $276.83 | 769.60K |
| 2026-09-16 | $276.37 | -0.63% | $279.66 | $280.53 | $273.01 | 793.00K |
| 2026-09-15 | $278.12 | -0.11% | $280.30 | $280.30 | $276.51 | 575.60K |
| 2026-09-14 | $278.42 | -1.69% | $278.58 | $279.68 | $274.74 | 655.80K |
| 2026-09-11 | $283.22 | +1.05% | $283.73 | $284.47 | $280.60 | 493.30K |
| 2026-09-10 | $280.27 | -0.07% | $278.80 | $281.11 | $275.09 | 730.40K |
| 2026-09-09 | $280.47 | -1.40% | $282.01 | $284.37 | $277.34 | 721.80K |
| 2026-09-08 | $284.45 | +0.56% | $281.98 | $286.12 | $280.18 | 696.60K |
| 2026-09-04 | $282.86 | +0.72% | $280.83 | $283.69 | $280.71 | 462.60K |
| 2026-09-03 | $280.83 | +0.36% | $282.41 | $283.46 | $274.83 | 861.80K |
| 2026-09-02 | $279.81 | 0.00% | $280.82 | $282.66 | $278.54 | 886.60K |
| 2026-09-01 | $279.80 | -2.14% | $281.83 | $282.69 | $277.17 | 1.00M |
| 2026-08-31 | $285.93 | -2.16% | $290.51 | $291.58 | $285.62 | 1.03M |
| 2026-08-28 | $292.23 | -1.70% | $298.82 | $299.38 | $290.59 | 477.70K |
| 2026-08-27 | $297.28 | -1.08% | $298.82 | $299.43 | $295.73 | 626.30K |
| 2026-08-26 | $300.54 | +1.21% | $298.31 | $302.90 | $296.76 | 679.00K |
| 2026-08-25 | $296.94 | -0.23% | $301.33 | $301.37 | $294.44 | 608.90K |
| 2026-08-24 | $297.62 | +0.02% | $298.49 | $300.00 | $296.39 | 636.80K |
| 2026-08-21 | $297.57 | +1.80% | $295.84 | $298.90 | $292.08 | 1.05M |
| 2026-08-20 | $292.31 | +0.03% | $290.77 | $297.65 | $289.69 | 767.00K |
| 2026-08-19 | $292.23 | -0.84% | $296.13 | $296.13 | $290.56 | 943.90K |
| 2026-08-18 | $294.72 | -1.97% | $299.78 | $301.00 | $294.30 | 1.04M |
| 2026-08-17 | $300.65 | +0.55% | $300.00 | $304.36 | $299.76 | 1.22M |
| 2026-08-14 | $299.02 | +0.35% | $298.01 | $301.89 | $296.72 | 1.11M |
| 2026-08-13 | $297.98 | +0.83% | $296.41 | $298.09 | $293.53 | 1.06M |
| 2026-08-12 | $295.54 | -0.84% | $299.30 | $299.74 | $295.11 | 556.30K |
| 2026-08-11 | $298.04 | +1.32% | $295.60 | $299.99 | $294.91 | 1.38M |
| 2026-08-10 | $294.16 | +0.81% | $292.38 | $294.35 | $290.33 | 651.50K |
| 2026-08-07 | $291.81 | -1.16% | $295.27 | $295.76 | $291.20 | 1.68M |
| 2026-08-06 | $295.23 | -0.36% | $298.00 | $298.93 | $294.09 | 622.70K |
| 2026-08-05 | $296.31 | -0.92% | $299.75 | $300.99 | $295.64 | 588.70K |
| 2026-08-04 | $299.07 | +0.88% | $299.99 | $301.18 | $295.69 | 924.70K |
| 2026-08-03 | $296.47 | +1.93% | $291.55 | $297.05 | $290.01 | 697.80K |
| 2026-07-31 | $290.86 | -0.55% | $294.68 | $297.82 | $290.84 | 959.50K |
| 2026-07-30 | $292.46 | +0.24% | $294.83 | $296.04 | $287.75 | 1.06M |
| 2026-07-29 | $291.76 | -4.59% | $300.83 | $306.64 | $291.53 | 1.01M |
| 2026-07-28 | $305.79 | +1.63% | $301.60 | $306.10 | $299.30 | 1.16M |
| 2026-07-27 | $300.90 | -0.53% | $302.80 | $303.41 | $294.27 | 1.10M |
| 2026-07-24 | $302.50 | +1.51% | $298.78 | $302.96 | $297.00 | 1.51M |
| 2026-07-23 | $297.99 | +2.76% | $293.50 | $298.15 | $291.49 | 1.75M |
| 2026-07-22 | $290.00 | +10.04% | $276.11 | $295.41 | $271.44 | 3.26M |
| 2026-07-21 | $263.53 | +2.20% | $261.16 | $263.67 | $255.76 | 1.03M |
| 2026-07-20 | $257.85 | -1.61% | $263.63 | $264.06 | $256.12 | 860.90K |
| 2026-07-17 | $262.08 | -0.69% | $259.26 | $266.57 | $257.50 | 835.20K |
| 2026-07-16 | $263.89 | +1.61% | $258.83 | $263.94 | $257.61 | 825.50K |
| 2026-07-15 | $259.71 | -0.88% | $260.95 | $262.47 | $256.14 | 1.04M |
| 2026-07-14 | $262.02 | +0.44% | $263.84 | $265.76 | $260.93 | 471.70K |
| 2026-07-13 | $260.86 | -0.13% | $261.56 | $264.28 | $258.72 | 674.70K |
| 2026-07-10 | $261.21 | +0.55% | $259.90 | $263.34 | $258.49 | 554.00K |
| 2026-07-09 | $259.77 | +0.30% | $262.07 | $265.05 | $259.48 | 592.40K |
| 2026-07-08 | $259.00 | -0.07% | $257.67 | $259.32 | $256.12 | 506.40K |
| 2026-07-07 | $259.19 | -0.81% | $260.00 | $260.00 | $253.52 | 942.80K |
| 2026-07-06 | $261.31 | -0.34% | $261.25 | $265.04 | $260.94 | 678.70K |
| 2026-07-02 | $262.19 | -0.69% | $265.56 | $266.59 | $260.02 | 608.20K |
| 2026-07-01 | $264.00 | -2.08% | $268.31 | $269.78 | $263.72 | 769.40K |
| 2026-06-30 | $269.60 | +0.48% | $270.59 | $272.82 | $268.16 | 1.19M |
| 2026-06-29 | $268.30 | -0.46% | $268.35 | $273.18 | $265.71 | 979.90K |
| 2026-06-26 | $269.53 | -4.57% | $280.76 | $280.76 | $268.38 | 1.80M |
| 2026-06-25 | $282.45 | +3.66% | $275.94 | $284.91 | $275.00 | 898.40K |
| 2026-06-24 | $272.48 | +0.82% | $269.88 | $275.16 | $269.68 | 802.50K |
| 2026-06-23 | $270.26 | -2.35% | $271.15 | $276.04 | $267.30 | 755.90K |
| 2026-06-22 | $276.75 | +1.07% | $274.63 | $278.98 | $271.13 | 912.30K |
| 2026-06-18 | $273.83 | +0.72% | $274.43 | $278.39 | $273.59 | 1.36M |
| 2026-06-17 | $271.86 | -0.10% | $271.90 | $276.03 | $269.77 | 675.90K |
| 2026-06-16 | $272.12 | +1.20% | $270.91 | $276.22 | $270.00 | 743.00K |
| 2026-06-15 | $268.89 | +1.39% | $270.20 | $272.75 | $268.03 | 695.10K |
| 2026-06-12 | $265.20 | +1.19% | $264.69 | $265.25 | $261.24 | 622.60K |
| 2026-06-11 | $262.09 | +2.17% | $260.19 | $264.84 | $258.00 | 815.40K |
| 2026-06-10 | $256.52 | -3.48% | $265.61 | $265.61 | $254.44 | 859.30K |
| 2026-06-09 | $265.77 | +2.36% | $266.83 | $267.59 | $258.99 | 1.12M |
| 2026-06-08 | $259.63 | -0.30% | $262.92 | $265.18 | $259.23 | 657.70K |
| 2026-06-05 | $260.40 | -0.81% | $261.31 | $264.28 | $259.70 | 590.00K |
| 2026-06-04 | $262.52 | -0.10% | $264.23 | $264.23 | $260.13 | 526.60K |
| 2026-06-03 | $262.78 | -0.65% | $265.00 | $268.02 | $262.77 | 653.30K |
| 2026-06-02 | $264.51 | +3.32% | $257.32 | $265.14 | $256.57 | 715.50K |
| 2026-06-01 | $256.01 | -1.97% | $258.55 | $258.55 | $251.15 | 864.00K |
| 2026-05-29 | $261.16 | -0.02% | $260.15 | $262.94 | $258.97 | 1.67M |
| 2026-05-28 | $261.20 | +0.15% | $259.22 | $263.41 | $256.64 | 1.13M |
| 2026-05-27 | $260.81 | -0.25% | $263.39 | $263.39 | $258.09 | 767.60K |
| 2026-05-26 | $261.47 | +1.97% | $258.83 | $262.70 | $257.18 | 997.70K |
| 2026-05-22 | $256.41 | +0.49% | $256.90 | $258.40 | $253.46 | 782.90K |