-
5 DAY PERFORMANCE
+0.95% -
1 MONTH PERFORMANCE
+8.61% -
3 MONTH PERFORMANCE
+15.36% -
6 MONTH PERFORMANCE
+25.16% -
YEAR-TO-DATE PERFORMANCE
+43.68% -
1 YEAR PERFORMANCE
+71.57%
Westinghouse Air Brake Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $182.50 | $182.27 (-0.13%) | $183.71 | $181.21 | 1.23 M | $31.97 B |
| 09/26/2024 | $183.26 | $182.27 (-0.54%) | $184.11 | $181.21 | 1.07 M | $31.97 B |
| 09/25/2024 | $181.49 | $181.86 (0.2%) | $182.14 | $180.37 | 1.09 M | $31.90 B |
| 09/24/2024 | $180.28 | $180.62 (0.19%) | $180.79 | $178.83 | 1.14 M | $31.68 B |
| 09/23/2024 | $179.23 | $179.32 (0.05%) | $180.73 | $178.00 | 990,218 | $31.45 B |
| 09/20/2024 | $177.78 | $179.22 (0.81%) | $179.28 | $176.65 | 1.83 M | $31.44 B |
| 09/19/2024 | $176.70 | $178.24 (0.87%) | $178.96 | $175.56 | 1.16 M | $31.26 B |
| 09/18/2024 | $174.39 | $173.72 (-0.38%) | $175.77 | $171.86 | 1.55 M | $30.47 B |
| 09/17/2024 | $170.84 | $174.13 (1.93%) | $174.50 | $170.40 | 1.34 M | $30.54 B |
| 09/16/2024 | $169.95 | $170.19 (0.14%) | $170.97 | $169.32 | 1.51 M | $29.85 B |
| 09/13/2024 | $167.80 | $168.98 (0.7%) | $172.00 | $167.80 | 1.00 M | $29.64 B |
| 09/12/2024 | $164.83 | $167.73 (1.76%) | $167.82 | $164.16 | 863,807 | $29.42 B |
| 09/11/2024 | $163.57 | $164.79 (0.75%) | $164.94 | $159.39 | 730,400 | $28.90 B |
| 09/10/2024 | $163.36 | $163.98 (0.38%) | $164.60 | $162.01 | 839,739 | $28.76 B |
| 09/09/2024 | $162.34 | $162.72 (0.23%) | $164.46 | $161.72 | 991,100 | $28.54 B |
| 09/06/2024 | $163.57 | $160.87 (-1.65%) | $165.11 | $160.76 | 746,945 | $28.22 B |
| 09/05/2024 | $163.72 | $163.55 (-0.1%) | $164.27 | $162.01 | 639,808 | $28.69 B |
| 09/04/2024 | $163.51 | $164.04 (0.32%) | $164.86 | $162.92 | 871,953 | $28.77 B |
| 09/03/2024 | $168.76 | $164.12 (-2.75%) | $168.76 | $163.52 | 817,558 | $28.79 B |
| 08/30/2024 | $168.28 | $169.57 (0.77%) | $169.93 | $166.14 | 891,811 | $29.74 B |
| 08/29/2024 | $166.32 | $167.87 (0.93%) | $169.52 | $165.61 | 1.06 M | $29.44 B |
| 08/28/2024 | $165.39 | $165.53 (0.08%) | $165.92 | $164.04 | 500,705 | $29.03 B |
| 08/27/2024 | $164.43 | $164.81 (0.23%) | $165.53 | $164.32 | 676,000 | $28.91 B |
| 08/26/2024 | $166.74 | $165.23 (-0.91%) | $167.50 | $163.48 | 1.87 M | $28.98 B |
| 08/23/2024 | $163.92 | $166.32 (1.46%) | $166.39 | $163.57 | 683,002 | $29.17 B |
| 08/22/2024 | $161.14 | $163.23 (1.3%) | $163.35 | $160.36 | 2.21 M | $28.63 B |
| 08/21/2024 | $160.76 | $161.46 (0.44%) | $161.99 | $159.92 | 486,200 | $28.32 B |
| 08/20/2024 | $161.28 | $160.13 (-0.71%) | $161.64 | $158.69 | 1.07 M | $28.09 B |
| 08/19/2024 | $159.27 | $160.97 (1.07%) | $160.97 | $158.69 | 683,705 | $28.23 B |
| 08/16/2024 | $158.65 | $159.31 (0.42%) | $159.76 | $158.24 | 1.27 M | $27.94 B |
| 08/15/2024 | $157.99 | $158.28 (0.18%) | $159.81 | $156.43 | 1.68 M | $27.76 B |
| 08/14/2024 | $156.25 | $156.08 (-0.11%) | $156.77 | $154.91 | 856,900 | $27.38 B |
| 08/13/2024 | $156.48 | $156.25 (-0.15%) | $157.04 | $154.21 | 1.24 M | $27.41 B |
| 08/12/2024 | $155.19 | $155.41 (0.14%) | $155.80 | $153.20 | 1.78 M | $27.26 B |
| 08/09/2024 | $155.09 | $155.07 (-0.01%) | $155.67 | $153.10 | 952,751 | $27.20 B |
| 08/08/2024 | $155.19 | $155.03 (-0.1%) | $156.65 | $154.71 | 2.96 M | $27.19 B |
| 08/07/2024 | $153.73 | $153.19 (-0.35%) | $155.58 | $152.91 | 1.62 M | $26.87 B |
| 08/06/2024 | $150.48 | $151.54 (0.7%) | $153.92 | $149.94 | 1.51 M | $26.58 B |
| 08/05/2024 | $150.04 | $150.01 (-0.02%) | $151.91 | $147.66 | 1.36 M | $26.31 B |
| 08/02/2024 | $155.02 | $153.14 (-1.21%) | $155.02 | $151.06 | 1.46 M | $26.86 B |
| 08/01/2024 | $160.94 | $156.71 (-2.63%) | $161.75 | $156.14 | 1.08 M | $27.49 B |
| 07/31/2024 | $161.59 | $161.15 (-0.27%) | $162.96 | $160.40 | 956,825 | $28.27 B |
| 07/30/2024 | $161.41 | $159.38 (-1.26%) | $162.96 | $158.53 | 1.05 M | $27.96 B |
| 07/29/2024 | $160.00 | $159.96 (-0.03%) | $160.97 | $159.03 | 1.10 M | $28.06 B |
| 07/26/2024 | $160.28 | $159.69 (-0.37%) | $161.14 | $158.85 | 1.06 M | $28.01 B |
| 07/25/2024 | $158.53 | $159.13 (0.38%) | $162.09 | $157.53 | 1.42 M | $27.91 B |
| 07/24/2024 | $166.62 | $157.28 (-5.61%) | $168.48 | $156.41 | 2.21 M | $27.59 B |
| 07/23/2024 | $167.78 | $168.11 (0.2%) | $169.76 | $167.52 | 1.26 M | $29.49 B |
| 07/22/2024 | $166.05 | $169.16 (1.87%) | $169.29 | $165.20 | 1.08 M | $29.67 B |
| 07/19/2024 | $166.57 | $165.19 (-0.83%) | $167.45 | $165.05 | 1.19 M | $29.16 B |
| 07/18/2024 | $166.35 | $166.10 (-0.15%) | $169.09 | $165.38 | 983,167 | $29.32 B |
| 07/17/2024 | $167.52 | $166.92 (-0.36%) | $169.29 | $166.12 | 1.88 M | $29.46 B |
| 07/16/2024 | $164.87 | $168.64 (2.29%) | $168.92 | $164.31 | 1.32 M | $29.76 B |
| 07/15/2024 | $163.15 | $164.16 (0.62%) | $166.17 | $162.94 | 1.25 M | $28.97 B |
| 07/12/2024 | $163.31 | $162.87 (-0.27%) | $164.63 | $162.49 | 865,262 | $28.75 B |
| 07/11/2024 | $160.83 | $162.57 (1.08%) | $163.39 | $160.61 | 835,985 | $28.69 B |
| 07/10/2024 | $157.54 | $160.57 (1.92%) | $160.72 | $157.08 | 965,896 | $28.34 B |
| 07/09/2024 | $156.66 | $157.24 (0.37%) | $158.64 | $156.30 | 1.17 M | $27.75 B |
| 07/08/2024 | $157.63 | $156.72 (-0.58%) | $157.98 | $156.00 | 975,590 | $27.66 B |
| 07/05/2024 | $158.24 | $156.50 (-1.1%) | $158.37 | $155.20 | 631,314 | $27.62 B |
| 07/03/2024 | $155.43 | $158.00 (1.65%) | $158.20 | $155.01 | 797,139 | $27.89 B |
| 07/02/2024 | $153.75 | $155.48 (1.13%) | $155.94 | $152.13 | 1.87 M | $27.44 B |
| 07/01/2024 | $159.26 | $155.55 (-2.33%) | $159.97 | $154.88 | 1.31 M | $27.45 B |