Westinghouse Air Brake Technologies Corporation Common Stock (WAB)
208.59
-1.27 (-0.61%)
Wabtec Corporation is a leading global provider of technology-based equipment and services for the freight and transit rail industries
The company specializes in producing a wide range of products, including locomotives, braking systems, and electronic controls, along with aftermarket services that enhance the efficiency and safety of rail operations. Wabtec is dedicated to innovation and sustainability, offering solutions that help its customers optimize performance, reduce emissions, and improve overall productivity in rail transportation. With a strong presence in both domestic and international markets, Wabtec plays a crucial role in advancing the future of rail transportation.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 208.17 | 210.88 | 206.83 | 209.86 | 547,234 | 209.86 |
| 1/29/2025 | 205.56 | 207.82 | 204.80 | 206.81 | 760,190 | 206.81 |
| 1/28/2025 | 204.08 | 205.84 | 203.14 | 205.06 | 724,432 | 205.06 |
| 1/27/2025 | 205.41 | 207.12 | 203.83 | 204.33 | 1,035,464 | 204.33 |
| 1/24/2025 | 208.99 | 209.92 | 208.15 | 208.86 | 536,042 | 208.86 |
| 1/23/2025 | 206.87 | 209.67 | 205.74 | 208.99 | 605,942 | 208.99 |
| 1/22/2025 | 206.74 | 207.70 | 205.22 | 206.98 | 917,019 | 206.98 |
| 1/21/2025 | 202.70 | 205.71 | 202.70 | 205.65 | 927,046 | 205.65 |
| 1/17/2025 | 199.54 | 202.61 | 196.84 | 201.69 | 944,684 | 201.69 |
| 1/16/2025 | 201.12 | 201.78 | 198.72 | 199.35 | 939,751 | 199.35 |
| 1/15/2025 | 201.00 | 202.26 | 199.75 | 200.29 | 1,308,865 | 200.29 |
| 1/14/2025 | 193.27 | 199.25 | 193.20 | 198.10 | 1,258,648 | 198.10 |
| 1/13/2025 | 187.25 | 191.96 | 187.25 | 191.84 | 992,503 | 191.84 |
| 1/10/2025 | 189.25 | 190.33 | 187.07 | 188.87 | 761,349 | 188.87 |
| 1/08/2025 | 189.03 | 191.71 | 186.90 | 191.27 | 946,719 | 191.27 |
| 1/07/2025 | 192.00 | 192.78 | 188.44 | 189.14 | 1,062,241 | 189.14 |
| 1/06/2025 | 191.46 | 193.36 | 190.85 | 192.23 | 976,051 | 192.23 |
| 1/03/2025 | 189.46 | 191.60 | 189.46 | 190.45 | 822,177 | 190.45 |
| 1/02/2025 | 191.56 | 191.56 | 187.73 | 188.97 | 1,059,219 | 188.97 |
| 12/31/2024 | 190.95 | 0.00 | 190.95 | 189.59 | 0 | 189.59 |
| 12/30/2024 | 190.00 | 191.94 | 188.13 | 190.95 | 673,992 | 190.95 |
| 12/27/2024 | 192.10 | 193.74 | 190.31 | 192.00 | 664,865 | 192.00 |
| 12/26/2024 | 193.36 | 194.11 | 192.14 | 193.86 | 595,617 | 193.86 |
| 12/24/2024 | 191.62 | 194.26 | 190.82 | 194.16 | 321,609 | 194.16 |
| 12/23/2024 | 192.09 | 192.98 | 190.10 | 191.45 | 785,159 | 191.45 |
| 12/20/2024 | 188.91 | 194.23 | 188.62 | 193.03 | 4,334,897 | 193.03 |
| 12/19/2024 | 192.19 | 193.37 | 189.08 | 189.36 | 723,557 | 189.36 |
| 12/18/2024 | 198.40 | 198.83 | 190.08 | 190.27 | 1,404,320 | 190.27 |
| 12/17/2024 | 201.16 | 203.22 | 197.46 | 198.19 | 1,187,181 | 198.19 |
| 12/16/2024 | 199.75 | 202.80 | 198.76 | 202.30 | 1,383,382 | 202.30 |
| 12/13/2024 | 201.83 | 203.71 | 199.31 | 199.68 | 840,058 | 199.68 |
| 12/12/2024 | 204.01 | 204.31 | 201.61 | 201.97 | 1,210,085 | 201.97 |
| 12/11/2024 | 204.66 | 206.05 | 203.59 | 203.85 | 1,121,125 | 203.85 |
| 12/10/2024 | 201.90 | 205.98 | 199.81 | 202.87 | 1,285,292 | 202.87 |
| 12/09/2024 | 205.59 | 207.51 | 202.24 | 202.69 | 3,422,150 | 202.69 |
| 12/06/2024 | 203.00 | 205.53 | 202.21 | 205.41 | 1,990,144 | 205.41 |
| 12/05/2024 | 202.45 | 203.76 | 202.05 | 202.93 | 1,180,903 | 202.93 |
| 12/04/2024 | 200.33 | 202.88 | 199.09 | 202.70 | 897,361 | 202.70 |
| 12/03/2024 | 200.15 | 200.59 | 197.84 | 200.35 | 1,734,512 | 200.35 |
| 12/02/2024 | 200.95 | 201.43 | 199.15 | 199.78 | 721,617 | 199.78 |
| 11/29/2024 | 200.05 | 202.00 | 199.66 | 200.62 | 720,997 | 200.62 |
| 11/27/2024 | 201.31 | 203.04 | 198.79 | 200.04 | 606,269 | 200.04 |
| 11/26/2024 | 198.14 | 202.13 | 197.89 | 201.71 | 732,994 | 201.71 |
| 11/25/2024 | 199.22 | 200.45 | 197.48 | 199.28 | 1,113,912 | 199.28 |
| 11/22/2024 | 198.55 | 199.34 | 198.01 | 199.15 | 519,090 | 199.15 |
| 11/21/2024 | 195.57 | 198.59 | 193.87 | 198.03 | 693,231 | 198.03 |
| 11/20/2024 | 196.49 | 197.34 | 193.33 | 194.43 | 877,283 | 194.43 |
| 11/19/2024 | 193.45 | 196.20 | 192.89 | 196.12 | 614,097 | 196.12 |
| 11/18/2024 | 195.18 | 196.50 | 194.31 | 195.46 | 661,131 | 195.46 |
| 11/15/2024 | 195.39 | 196.97 | 194.63 | 195.17 | 945,432 | 195.17 |
| 11/14/2024 | 198.84 | 199.44 | 195.59 | 196.71 | 716,754 | 196.71 |
| 11/13/2024 | 200.40 | 200.47 | 198.28 | 198.84 | 876,767 | 198.84 |
| 11/12/2024 | 201.66 | 201.76 | 198.37 | 199.28 | 650,617 | 199.28 |
| 11/11/2024 | 202.28 | 202.84 | 200.80 | 201.17 | 736,732 | 201.17 |
| 11/08/2024 | 198.11 | 202.33 | 198.11 | 200.69 | 746,298 | 200.69 |
| 11/07/2024 | 200.85 | 201.38 | 198.53 | 198.72 | 689,469 | 198.72 |
| 11/06/2024 | 200.94 | 202.19 | 197.74 | 200.40 | 1,462,941 | 200.40 |
| 11/05/2024 | 189.06 | 193.00 | 188.30 | 192.70 | 1,212,184 | 192.70 |
| 11/04/2024 | 186.87 | 189.09 | 186.69 | 188.80 | 681,057 | 188.80 |
| 11/01/2024 | 188.15 | 189.30 | 186.69 | 186.84 | 771,053 | 186.84 |
| 10/31/2024 | 188.24 | 189.37 | 186.85 | 187.98 | 896,561 | 187.98 |