Westinghouse Air Brake Technologies Corporation (WAB)
NYSE: WAB · Real-Time Price · USD
214.95
+0.91 (0.43%)
Dec 5, 2025, 4:00 PM EST - Market closed
WAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 213.65 | 215.07 | 213.01 | 214.95 | 214.95 | 0.43% | 519,540 |
| Dec 4, 2025 | 212.91 | 215.23 | 211.20 | 214.04 | 214.04 | 0.28% | 589,040 |
| Dec 3, 2025 | 208.73 | 214.05 | 207.74 | 213.45 | 213.45 | 2.43% | 915,335 |
| Dec 2, 2025 | 208.32 | 209.16 | 206.76 | 208.38 | 208.38 | -0.13% | 779,413 |
| Dec 1, 2025 | 207.22 | 210.87 | 206.75 | 208.65 | 208.65 | 0.05% | 982,208 |
| Nov 28, 2025 | 208.43 | 209.63 | 207.76 | 208.55 | 208.55 | 0.39% | 364,449 |
| Nov 26, 2025 | 205.63 | 208.24 | 205.02 | 207.75 | 207.75 | 0.81% | 680,322 |
| Nov 25, 2025 | 200.92 | 206.38 | 199.82 | 206.08 | 206.08 | 3.03% | 758,379 |
| Nov 24, 2025 | 201.72 | 203.43 | 199.85 | 200.01 | 200.01 | -0.10% | 1,271,194 |
| Nov 21, 2025 | 196.01 | 202.03 | 194.93 | 200.22 | 200.22 | 2.08% | 1,127,355 |
| Nov 20, 2025 | 201.84 | 201.96 | 195.77 | 196.14 | 196.14 | -0.90% | 531,181 |
| Nov 19, 2025 | 197.14 | 198.70 | 195.68 | 197.92 | 197.92 | 0.16% | 676,984 |
| Nov 18, 2025 | 197.77 | 201.06 | 196.98 | 197.61 | 197.61 | -0.99% | 951,674 |
| Nov 17, 2025 | 203.61 | 204.18 | 199.47 | 199.58 | 199.58 | -2.13% | 1,395,475 |
| Nov 14, 2025 | 201.52 | 204.40 | 199.96 | 203.92 | 203.92 | -0.17% | 646,610 |
| Nov 13, 2025 | 209.79 | 210.89 | 203.74 | 204.27 | 204.27 | -2.57% | 1,121,176 |
| Nov 12, 2025 | 208.38 | 211.43 | 207.91 | 209.65 | 209.65 | 0.82% | 642,894 |
| Nov 11, 2025 | 209.18 | 210.48 | 205.73 | 207.94 | 207.69 | -0.98% | 1,041,673 |
| Nov 10, 2025 | 206.31 | 210.65 | 205.16 | 210.00 | 209.75 | 1.79% | 1,273,432 |
| Nov 7, 2025 | 203.16 | 206.48 | 201.55 | 206.31 | 206.06 | 1.25% | 957,782 |
| Nov 6, 2025 | 204.49 | 206.97 | 202.59 | 203.77 | 203.53 | -1.09% | 920,390 |
| Nov 5, 2025 | 204.01 | 207.83 | 203.00 | 206.02 | 205.77 | 0.76% | 825,086 |
| Nov 4, 2025 | 202.23 | 204.80 | 201.03 | 204.46 | 204.21 | -0.22% | 1,076,898 |
| Nov 3, 2025 | 203.34 | 205.13 | 200.73 | 204.92 | 204.67 | 0.23% | 1,246,926 |
| Oct 31, 2025 | 202.06 | 206.22 | 202.06 | 204.44 | 204.19 | 0.64% | 1,051,481 |
| Oct 30, 2025 | 199.46 | 206.00 | 198.54 | 203.14 | 202.90 | 0.79% | 1,039,275 |
| Oct 29, 2025 | 197.75 | 203.63 | 197.60 | 201.55 | 201.31 | 1.80% | 1,225,344 |
| Oct 28, 2025 | 199.44 | 201.90 | 197.85 | 197.99 | 197.75 | -1.17% | 719,207 |
| Oct 27, 2025 | 198.29 | 200.52 | 196.91 | 200.34 | 200.10 | 1.37% | 998,565 |
| Oct 24, 2025 | 198.11 | 199.26 | 196.34 | 197.63 | 197.39 | 0.35% | 736,621 |
| Oct 23, 2025 | 194.09 | 197.84 | 193.86 | 196.95 | 196.71 | 1.82% | 881,709 |
| Oct 22, 2025 | 193.87 | 198.23 | 186.06 | 193.43 | 193.20 | -2.31% | 1,758,610 |
| Oct 21, 2025 | 195.57 | 198.57 | 195.57 | 198.00 | 197.76 | 0.96% | 755,237 |
| Oct 20, 2025 | 195.94 | 197.23 | 195.11 | 196.12 | 195.88 | 1.01% | 720,988 |
| Oct 17, 2025 | 193.11 | 194.76 | 192.46 | 194.15 | 193.92 | 0.28% | 819,945 |
| Oct 16, 2025 | 198.64 | 199.26 | 193.52 | 193.61 | 193.38 | -1.79% | 688,914 |
| Oct 15, 2025 | 197.13 | 198.92 | 195.10 | 197.13 | 196.89 | 0.58% | 768,351 |
| Oct 14, 2025 | 191.69 | 196.54 | 191.28 | 196.00 | 195.76 | 1.27% | 566,120 |
| Oct 13, 2025 | 194.22 | 194.59 | 191.81 | 193.54 | 193.31 | 1.31% | 652,206 |
| Oct 10, 2025 | 196.13 | 198.46 | 190.82 | 191.03 | 190.80 | -2.35% | 1,057,872 |
| Oct 9, 2025 | 199.73 | 200.48 | 195.33 | 195.62 | 195.38 | -1.93% | 747,770 |
| Oct 8, 2025 | 198.72 | 200.36 | 196.76 | 199.47 | 199.23 | 0.84% | 665,151 |
| Oct 7, 2025 | 201.65 | 201.97 | 197.50 | 197.80 | 197.56 | -1.73% | 690,537 |
| Oct 6, 2025 | 201.06 | 202.89 | 198.32 | 201.28 | 201.04 | 0.60% | 1,066,992 |
| Oct 3, 2025 | 198.67 | 201.89 | 198.53 | 200.08 | 199.84 | 1.12% | 714,861 |
| Oct 2, 2025 | 199.29 | 201.46 | 197.43 | 197.87 | 197.63 | -0.35% | 1,444,595 |
| Oct 1, 2025 | 199.04 | 201.66 | 197.70 | 198.56 | 198.32 | -0.95% | 897,243 |
| Sep 30, 2025 | 197.23 | 201.04 | 197.23 | 200.47 | 200.23 | 1.46% | 1,277,688 |
| Sep 29, 2025 | 197.60 | 198.13 | 196.31 | 197.58 | 197.34 | 0.46% | 1,022,392 |
| Sep 26, 2025 | 195.58 | 198.20 | 194.85 | 196.67 | 196.43 | 1.11% | 963,041 |