5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
-10.55%
3 MONTH PERFORMANCE
-16.16%
6 MONTH PERFORMANCE
-12.95%
YEAR-TO-DATE PERFORMANCE
-15.41%
1 YEAR PERFORMANCE
+8.46%
Westinghouse Air Brake Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/08/2025 | $166.94 | $160.22 (-4.03%) | $166.94 | $157.19 | 878,573 | $27.43 B |
| 04/07/2025 | $156.91 | $161.42 (2.87%) | $166.76 | $151.81 | 1.78 M | $27.64 B |
| 04/04/2025 | $166.41 | $160.95 (-3.28%) | $166.41 | $158.54 | 1.37 M | $27.55 B |
| 04/03/2025 | $178.72 | $173.58 (-2.88%) | $180.79 | $173.43 | 1.22 M | $29.72 B |
| 04/02/2025 | $180.98 | $185.91 (2.72%) | $186.54 | $180.98 | 727,139 | $31.83 B |
| 04/01/2025 | $180.26 | $183.66 (1.89%) | $184.24 | $180.26 | 758,300 | $31.44 B |
| 03/31/2025 | $177.60 | $181.35 (2.11%) | $183.30 | $176.46 | 1.48 M | $31.05 B |
| 03/28/2025 | $185.74 | $181.79 (-2.13%) | $186.42 | $179.49 | 1.28 M | $31.12 B |
| 03/27/2025 | $187.50 | $186.92 (-0.31%) | $188.48 | $184.59 | 653,300 | $32.00 B |
| 03/26/2025 | $189.52 | $187.69 (-0.97%) | $190.21 | $186.58 | 540,100 | $32.13 B |
| 03/25/2025 | $188.94 | $189.60 (0.35%) | $189.98 | $187.79 | 758,800 | $32.46 B |
| 03/24/2025 | $186.06 | $188.86 (1.5%) | $189.14 | $185.88 | 846,327 | $32.33 B |
| 03/21/2025 | $184.05 | $184.78 (0.4%) | $185.08 | $181.82 | 2.91 M | $31.63 B |
| 03/20/2025 | $183.57 | $185.41 (1%) | $186.54 | $183.57 | 765,051 | $31.74 B |
| 03/19/2025 | $182.11 | $185.60 (1.92%) | $186.88 | $181.97 | 845,000 | $31.77 B |
| 03/18/2025 | $182.58 | $181.75 (-0.45%) | $183.82 | $181.00 | 1.15 M | $31.12 B |
| 03/17/2025 | $178.72 | $181.87 (1.76%) | $182.49 | $178.44 | 923,348 | $31.14 B |
| 03/14/2025 | $178.63 | $178.69 (0.03%) | $179.28 | $175.50 | 1.06 M | $30.59 B |
| 03/13/2025 | $174.81 | $176.25 (0.82%) | $176.99 | $174.36 | 1.18 M | $30.17 B |
| 03/12/2025 | $178.39 | $176.00 (-1.34%) | $178.39 | $174.76 | 802,384 | $30.13 B |
| 03/11/2025 | $175.59 | $175.92 (0.19%) | $178.09 | $174.27 | 1.41 M | $30.12 B |
| 03/10/2025 | $176.06 | $175.50 (-0.32%) | $178.08 | $173.97 | 1.49 M | $30.05 B |
| 03/07/2025 | $176.45 | $179.29 (1.61%) | $179.92 | $173.33 | 1.29 M | $30.69 B |
| 03/06/2025 | $177.23 | $177.59 (0.2%) | $180.69 | $176.67 | 1.02 M | $30.40 B |
| 03/05/2025 | $179.00 | $179.89 (0.5%) | $181.16 | $177.34 | 1.19 M | $30.80 B |
| 03/04/2025 | $179.15 | $177.65 (-0.84%) | $180.04 | $172.58 | 1.50 M | $30.41 B |
| 03/03/2025 | $187.10 | $181.65 (-2.91%) | $187.65 | $180.09 | 1.34 M | $31.10 B |
| 02/28/2025 | $182.15 | $185.36 (1.76%) | $185.69 | $181.38 | 1.68 M | $31.73 B |
| 02/27/2025 | $183.00 | $181.19 (-0.99%) | $184.63 | $180.82 | 1.13 M | $31.02 B |
| 02/26/2025 | $183.55 | $183.00 (-0.3%) | $185.66 | $182.42 | 1.49 M | $31.33 B |
| 02/25/2025 | $182.55 | $182.05 (-0.27%) | $183.09 | $180.05 | 1.83 M | $31.17 B |
| 02/24/2025 | $185.84 | $182.00 (-2.07%) | $186.13 | $181.20 | 2.04 M | $31.16 B |
| 02/21/2025 | $192.31 | $184.63 (-3.99%) | $192.34 | $183.54 | 1.38 M | $31.61 B |
| 02/20/2025 | $192.57 | $192.11 (-0.24%) | $193.28 | $190.43 | 1.15 M | $32.89 B |
| 02/19/2025 | $187.50 | $193.32 (3.1%) | $193.69 | $186.28 | 1.59 M | $33.10 B |
| 02/18/2025 | $187.78 | $188.28 (0.27%) | $188.55 | $185.03 | 1.30 M | $32.23 B |
| 02/14/2025 | $195.72 | $188.19 (-3.85%) | $196.21 | $187.31 | 1.95 M | $32.22 B |
| 02/13/2025 | $190.64 | $196.48 (3.06%) | $197.97 | $190.24 | 1.88 M | $33.64 B |
| 02/12/2025 | $192.00 | $189.27 (-1.42%) | $192.99 | $183.35 | 4.11 M | $32.40 B |
| 02/11/2025 | $207.97 | $208.12 (0.07%) | $209.39 | $206.39 | 1.43 M | $35.63 B |
| 02/10/2025 | $207.60 | $208.37 (0.37%) | $209.06 | $206.55 | 1.14 M | $35.67 B |
| 02/07/2025 | $208.72 | $206.80 (-0.92%) | $209.15 | $206.36 | 523,851 | $35.86 B |
| 02/06/2025 | $208.47 | $207.49 (-0.47%) | $208.88 | $205.62 | 762,108 | $35.98 B |
| 02/05/2025 | $207.27 | $207.24 (-0.01%) | $207.76 | $205.04 | 691,239 | $35.94 B |
| 02/04/2025 | $205.87 | $206.09 (0.11%) | $208.49 | $204.63 | 1.03 M | $35.74 B |
| 02/03/2025 | $203.72 | $204.64 (0.45%) | $207.08 | $201.75 | 912,000 | $35.48 B |
| 01/31/2025 | $210.22 | $207.92 (-1.09%) | $210.83 | $206.99 | 783,739 | $36.05 B |
| 01/30/2025 | $208.17 | $209.86 (0.81%) | $210.88 | $206.83 | 547,270 | $36.39 B |
| 01/29/2025 | $205.56 | $206.81 (0.61%) | $207.82 | $204.80 | 760,200 | $35.86 B |
| 01/28/2025 | $204.08 | $205.06 (0.48%) | $205.84 | $203.14 | 724,437 | $35.56 B |
| 01/27/2025 | $205.41 | $204.33 (-0.53%) | $207.12 | $203.83 | 1.04 M | $35.43 B |
| 01/24/2025 | $208.99 | $208.86 (-0.06%) | $209.92 | $208.15 | 536,041 | $36.22 B |
| 01/23/2025 | $206.87 | $208.99 (1.02%) | $209.67 | $205.74 | 606,026 | $36.24 B |
| 01/22/2025 | $206.74 | $206.98 (0.12%) | $207.70 | $205.23 | 917,068 | $35.89 B |
| 01/21/2025 | $202.70 | $205.65 (1.46%) | $205.71 | $202.70 | 927,049 | $35.66 B |
| 01/17/2025 | $199.54 | $201.69 (1.08%) | $202.61 | $196.84 | 944,684 | $34.97 B |
| 01/16/2025 | $201.12 | $199.35 (-0.88%) | $201.78 | $198.72 | 939,750 | $34.57 B |
| 01/15/2025 | $201.00 | $200.29 (-0.35%) | $202.26 | $199.75 | 1.22 M | $34.73 B |
| 01/14/2025 | $193.27 | $198.10 (2.5%) | $199.25 | $193.20 | 1.26 M | $34.35 B |
| 01/13/2025 | $187.25 | $191.84 (2.45%) | $191.96 | $187.25 | 992,509 | $33.27 B |
| 01/10/2025 | $189.25 | $188.87 (-0.2%) | $190.33 | $187.07 | 761,349 | $32.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
