Westinghouse Air Brake Technologies CorporationWABNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $226.48 | $228.69 | $224.71 | $227.48 | 705,756 |
| 1/12/2026 | $224.04 | $226.52 | $222.90 | $226.48 | 604,200 |
| 1/9/2026 | $223.38 | $226.29 | $222.70 | $224.42 | 842,352 |
| 1/8/2026 | $217.71 | $223.05 | $217.14 | $222.44 | 704,647 |
| 1/7/2026 | $220.81 | $221.25 | $216.35 | $216.62 | 652,733 |
| 1/6/2026 | $216.50 | $222.18 | $216.30 | $220.94 | 707,121 |
| 1/5/2026 | $215.90 | $218.92 | $215.89 | $217.01 | 698,464 |
| 1/2/2026 | $213.62 | $216.45 | $213.50 | $216.28 | 470,494 |
| 12/31/2025 | $216.82 | $217.43 | $213.11 | $213.45 | 566,300 |
| 12/30/2025 | $216.54 | $217.57 | $214.63 | $216.69 | 471,724 |
| 12/29/2025 | $219.02 | $220.35 | $216.81 | $217.16 | 555,556 |
| 12/26/2025 | $219.44 | $220.34 | $218.20 | $219.31 | 244,432 |
| 12/24/2025 | $219.75 | $221.29 | $219.04 | $219.76 | 234,911 |
| 12/23/2025 | $220.64 | $221.89 | $218.85 | $219.55 | 750,532 |
| 12/22/2025 | $216.90 | $222.47 | $215.82 | $221.71 | 998,293 |
| 12/19/2025 | $214.48 | $216.45 | $213.97 | $216.14 | 2.68M |
| 12/18/2025 | $213.91 | $215.58 | $212.11 | $213.60 | 851,932 |
| 12/17/2025 | $213.43 | $215.31 | $210.56 | $212.08 | 769,700 |
| 12/16/2025 | $215.21 | $215.65 | $211.83 | $213.73 | 886,361 |
| 12/15/2025 | $215.50 | $215.88 | $212.73 | $215.38 | 1.12M |
| 12/12/2025 | $218.69 | $220.89 | $214.24 | $214.41 | 834,802 |
| 12/11/2025 | $215.06 | $219.63 | $213.96 | $217.77 | 669,914 |
| 12/10/2025 | $210.34 | $216.97 | $209.54 | $215.58 | 495,291 |
| 12/9/2025 | $211.71 | $212.96 | $209.04 | $209.62 | 610,111 |
| 12/8/2025 | $214.74 | $216.03 | $210.32 | $212.20 | 765,500 |
| 12/5/2025 | $213.65 | $215.07 | $213.01 | $214.95 | 523,003 |
| 12/4/2025 | $212.91 | $215.23 | $211.20 | $214.04 | 589,197 |
| 12/3/2025 | $208.73 | $214.05 | $207.74 | $213.45 | 915,335 |
| 12/2/2025 | $208.32 | $209.16 | $206.76 | $208.38 | 779,413 |
| 12/1/2025 | $207.22 | $210.87 | $206.75 | $208.65 | 982,208 |
| 11/28/2025 | $208.43 | $209.63 | $207.76 | $208.55 | 364,449 |
| 11/26/2025 | $205.63 | $208.24 | $205.02 | $207.75 | 680,322 |
| 11/25/2025 | $200.92 | $206.38 | $199.82 | $206.08 | 758,400 |
| 11/24/2025 | $201.72 | $203.43 | $199.85 | $200.01 | 1.27M |
| 11/21/2025 | $196.01 | $202.03 | $194.93 | $200.22 | 1.13M |
| 11/20/2025 | $201.84 | $201.96 | $195.77 | $196.14 | 531,181 |
| 11/19/2025 | $197.14 | $198.70 | $195.68 | $197.92 | 676,984 |
| 11/18/2025 | $197.77 | $201.06 | $196.98 | $197.61 | 951,700 |
| 11/17/2025 | $203.61 | $204.18 | $199.47 | $199.58 | 1.40M |
| 11/14/2025 | $201.52 | $204.40 | $199.96 | $203.92 | 646,610 |
| 11/13/2025 | $209.79 | $210.89 | $203.74 | $204.27 | 1.12M |
| 11/12/2025 | $208.38 | $211.43 | $207.91 | $209.65 | 642,900 |
| 11/11/2025 | $209.18 | $210.48 | $205.73 | $207.94 | 1.04M |
| 11/10/2025 | $206.31 | $210.65 | $205.16 | $210.00 | 1.27M |
| 11/7/2025 | $203.16 | $206.48 | $201.55 | $206.31 | 957,800 |
| 11/6/2025 | $204.49 | $206.97 | $202.59 | $203.77 | 920,390 |
| 11/5/2025 | $204.01 | $207.83 | $203.00 | $206.02 | 825,100 |
| 11/4/2025 | $202.23 | $204.80 | $201.03 | $204.46 | 1.08M |
| 11/3/2025 | $203.34 | $205.13 | $200.73 | $204.92 | 1.25M |
| 10/31/2025 | $202.06 | $206.22 | $202.06 | $204.44 | 1.05M |
| 10/30/2025 | $199.46 | $206.00 | $198.54 | $203.14 | 1.04M |
| 10/29/2025 | $197.75 | $203.63 | $197.60 | $201.55 | 1.23M |
| 10/28/2025 | $199.44 | $201.90 | $197.85 | $197.99 | 719,207 |
| 10/27/2025 | $198.29 | $200.52 | $196.91 | $200.34 | 998,565 |
| 10/24/2025 | $198.11 | $199.26 | $196.34 | $197.63 | 736,621 |
| 10/23/2025 | $194.09 | $197.84 | $193.86 | $196.95 | 881,709 |
| 10/22/2025 | $193.87 | $198.23 | $186.06 | $193.43 | 1.76M |
| 10/21/2025 | $195.57 | $198.57 | $195.57 | $198.00 | 755,237 |
| 10/20/2025 | $195.94 | $197.23 | $195.11 | $196.12 | 721,000 |
| 10/17/2025 | $193.11 | $194.76 | $192.46 | $194.15 | 819,945 |
| 10/16/2025 | $198.64 | $199.26 | $193.52 | $193.61 | 688,914 |