-
5 DAY PERFORMANCE
+1.54% -
1 MONTH PERFORMANCE
+5.32% -
3 MONTH PERFORMANCE
+19.73% -
6 MONTH PERFORMANCE
+17.35% -
YEAR-TO-DATE PERFORMANCE
+56.93% -
1 YEAR PERFORMANCE
+70.12%
Westinghouse Air Brake Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $198.55 | $199.15 (0.3%) | $199.34 | $198.01 | 506,169 | $34.53 B |
| 11/21/2024 | $195.57 | $198.03 (1.26%) | $198.59 | $193.87 | 693,291 | $34.34 B |
| 11/20/2024 | $196.49 | $194.43 (-1.05%) | $197.34 | $193.33 | 877,300 | $33.71 B |
| 11/19/2024 | $193.45 | $196.12 (1.38%) | $196.20 | $192.89 | 614,100 | $34.01 B |
| 11/18/2024 | $195.18 | $195.46 (0.14%) | $196.50 | $194.31 | 661,100 | $33.89 B |
| 11/15/2024 | $195.39 | $195.17 (-0.11%) | $196.98 | $194.63 | 945,432 | $33.84 B |
| 11/14/2024 | $198.84 | $196.71 (-1.07%) | $199.44 | $195.59 | 716,813 | $34.11 B |
| 11/13/2024 | $200.40 | $198.84 (-0.78%) | $200.47 | $198.28 | 876,800 | $34.48 B |
| 11/12/2024 | $201.66 | $199.28 (-1.18%) | $201.76 | $198.37 | 650,629 | $34.56 B |
| 11/11/2024 | $202.28 | $201.17 (-0.55%) | $202.84 | $200.80 | 736,732 | $34.88 B |
| 11/08/2024 | $198.11 | $200.69 (1.3%) | $202.33 | $198.11 | 746,298 | $34.80 B |
| 11/07/2024 | $200.85 | $198.72 (-1.06%) | $201.38 | $198.53 | 689,500 | $34.46 B |
| 11/06/2024 | $200.94 | $200.40 (-0.27%) | $202.19 | $197.74 | 1.46 M | $34.75 B |
| 11/05/2024 | $189.06 | $192.70 (1.93%) | $193.00 | $188.30 | 1.21 M | $33.41 B |
| 11/04/2024 | $186.87 | $188.80 (1.03%) | $189.09 | $186.70 | 681,100 | $32.74 B |
| 11/01/2024 | $188.15 | $186.84 (-0.7%) | $189.30 | $186.69 | 771,100 | $32.40 B |
| 10/31/2024 | $188.24 | $187.98 (-0.14%) | $189.37 | $186.85 | 896,562 | $32.60 B |
| 10/30/2024 | $188.67 | $189.33 (0.35%) | $189.91 | $187.60 | 884,229 | $32.83 B |
| 10/29/2024 | $190.18 | $190.09 (-0.05%) | $191.89 | $189.79 | 1.04 M | $32.96 B |
| 10/28/2024 | $189.30 | $190.85 (0.82%) | $192.37 | $189.30 | 916,111 | $33.09 B |
| 10/25/2024 | $190.00 | $188.76 (-0.65%) | $190.97 | $188.21 | 1.15 M | $32.73 B |
| 10/24/2024 | $188.86 | $189.08 (0.12%) | $189.27 | $186.34 | 1.40 M | $32.79 B |
| 10/23/2024 | $187.29 | $187.34 (0.03%) | $189.61 | $185.28 | 1.91 M | $32.48 B |
| 10/22/2024 | $189.68 | $189.71 (0.02%) | $190.15 | $187.86 | 899,377 | $32.90 B |
| 10/21/2024 | $191.50 | $189.97 (-0.8%) | $192.48 | $189.71 | 1.04 M | $32.94 B |
| 10/18/2024 | $190.29 | $191.15 (0.45%) | $191.43 | $189.37 | 733,847 | $33.53 B |
| 10/17/2024 | $190.30 | $189.99 (-0.16%) | $191.00 | $189.64 | 674,638 | $33.32 B |
| 10/16/2024 | $187.25 | $189.77 (1.35%) | $190.52 | $187.25 | 521,200 | $33.29 B |
| 10/15/2024 | $188.71 | $187.25 (-0.77%) | $189.92 | $187.10 | 846,799 | $32.84 B |
| 10/14/2024 | $187.33 | $188.37 (0.56%) | $189.19 | $186.71 | 621,500 | $33.04 B |
| 10/11/2024 | $184.50 | $187.95 (1.87%) | $188.04 | $183.70 | 705,700 | $32.97 B |
| 10/10/2024 | $183.52 | $184.01 (0.27%) | $184.17 | $182.50 | 999,438 | $32.28 B |
| 10/09/2024 | $181.89 | $184.22 (1.28%) | $184.43 | $181.80 | 1.27 M | $32.31 B |
| 10/08/2024 | $182.45 | $181.99 (-0.25%) | $182.80 | $180.92 | 899,969 | $31.92 B |
| 10/07/2024 | $182.47 | $182.05 (-0.23%) | $184.40 | $181.34 | 738,811 | $31.93 B |
| 10/04/2024 | $182.34 | $183.30 (0.53%) | $183.41 | $180.94 | 610,607 | $32.15 B |
| 10/03/2024 | $180.49 | $180.35 (-0.08%) | $181.55 | $179.04 | 475,948 | $31.63 B |
| 10/02/2024 | $180.03 | $181.22 (0.66%) | $181.95 | $179.17 | 551,657 | $31.79 B |
| 10/01/2024 | $181.70 | $181.45 (-0.14%) | $182.21 | $179.30 | 745,093 | $31.83 B |
| 09/30/2024 | $182.72 | $181.77 (-0.52%) | $183.00 | $180.20 | 1.36 M | $31.88 B |
| 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 |