Westinghouse Air Brake Technologies Corporation (ETR:WB2)
Germany
· Delayed Price · Currency is EUR 216.00
-0.70 (-0.32%)
Mar 6, 2026, 1:14 PM CET
ETR:WB2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 223.25 | 223.50 | 222.15 | 222.15 | - | -0.91% | 15 |
| Mar 4, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0.72% | - |
| Mar 3, 2026 | 223.50 | 223.50 | 221.70 | 222.60 | 222.60 | -1.42% | 15 |
| Mar 2, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | 2.36% | 5 |
| Feb 27, 2026 | 223.60 | 223.60 | 220.60 | 220.60 | 220.60 | -1.21% | 3 |
| Feb 26, 2026 | 223.60 | 223.60 | 223.20 | 223.30 | 223.30 | 0.27% | 12 |
| Feb 25, 2026 | 222.30 | 224.20 | 221.90 | 222.70 | 222.70 | -0.36% | 19 |
| Feb 24, 2026 | 221.10 | 226.10 | 221.10 | 223.50 | 223.50 | 0.63% | 51 |
| Feb 23, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | -0.80% | - |
| Feb 20, 2026 | 225.30 | 225.30 | 223.90 | 223.90 | 223.90 | 0.77% | 22 |
| Feb 19, 2026 | 220.20 | 222.20 | 220.20 | 222.20 | 222.20 | 0.54% | 23 |
| Feb 18, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.50% | - |
| Feb 17, 2026 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | 1.85% | - |
| Feb 16, 2026 | 215.90 | 215.90 | 215.90 | 215.90 | 215.64 | 0.47% | 22 |
| Feb 13, 2026 | 214.90 | 214.90 | 214.90 | 214.90 | 214.64 | 5.34% | - |
| Feb 11, 2026 | 204.50 | 204.50 | 204.00 | 204.00 | 203.75 | -0.87% | 2 |
| Feb 10, 2026 | 203.00 | 205.80 | 203.00 | 205.80 | 205.55 | -0.87% | 3 |
| Feb 9, 2026 | 207.20 | 207.60 | 207.20 | 207.60 | 207.35 | -0.29% | 8 |
| Feb 6, 2026 | 204.00 | 208.20 | 204.00 | 208.20 | 207.95 | 2.41% | 25 |
| Feb 5, 2026 | 204.20 | 204.20 | 203.30 | 203.30 | 203.05 | -1.31% | 1 |
| Feb 4, 2026 | 203.00 | 206.00 | 203.00 | 206.00 | 205.75 | 2.28% | 90 |
| Feb 3, 2026 | 199.75 | 201.40 | 199.75 | 201.40 | 201.16 | 4.65% | 5 |
| Feb 2, 2026 | 192.22 | 192.22 | 192.22 | 192.45 | 192.22 | - | 1 |
| Jan 30, 2026 | 192.45 | 193.35 | 192.45 | 192.45 | 192.22 | -0.59% | 45 |
| Jan 29, 2026 | 192.40 | 193.60 | 192.40 | 193.60 | 193.37 | 0.68% | 59 |
| Jan 28, 2026 | 193.05 | 193.05 | 192.30 | 192.30 | 192.07 | -0.72% | 20 |
| Jan 27, 2026 | 191.80 | 193.70 | 191.80 | 193.70 | 193.47 | -0.10% | 23 |
| Jan 26, 2026 | 194.10 | 194.45 | 193.90 | 193.90 | 193.67 | -2.17% | 47 |
| Jan 23, 2026 | 198.75 | 198.75 | 198.20 | 198.20 | 197.96 | 0.18% | 5 |
| Jan 22, 2026 | 198.05 | 198.05 | 197.85 | 197.85 | 197.61 | 0.08% | 149 |
| Jan 21, 2026 | 195.10 | 197.70 | 194.10 | 197.70 | 197.46 | 2.17% | 77 |
| Jan 20, 2026 | 194.95 | 194.95 | 189.25 | 193.50 | 193.27 | -1.78% | 436 |
| Jan 19, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 196.76 | -0.53% | 3 |
| Jan 16, 2026 | 196.70 | 198.05 | 196.70 | 198.05 | 197.81 | -0.05% | 8 |
| Jan 15, 2026 | 198.15 | 198.15 | 198.15 | 198.15 | 197.91 | 2.03% | - |
| Jan 14, 2026 | 195.60 | 195.60 | 194.20 | 194.20 | 193.96 | 0.47% | 51 |
| Jan 13, 2026 | 195.65 | 195.65 | 193.30 | 193.30 | 193.07 | 0.47% | 25 |
| Jan 12, 2026 | 192.25 | 192.40 | 190.85 | 192.40 | 192.17 | 2.97% | 50 |
| Jan 8, 2026 | 186.85 | 186.85 | 186.85 | 186.85 | 186.62 | 0.05% | 6 |
| Jan 7, 2026 | 191.35 | 191.35 | 186.65 | 186.75 | 186.52 | -0.72% | 118 |
| Jan 6, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 187.87 | 1.59% | - |
| Jan 5, 2026 | 184.45 | 186.35 | 184.45 | 185.15 | 184.93 | 1.01% | 28 |
| Jan 2, 2026 | 182.45 | 183.30 | 182.45 | 183.30 | 183.08 | -0.87% | 12 |
| Dec 30, 2025 | 184.90 | 184.90 | 184.90 | 184.90 | 184.68 | -0.19% | - |
| Dec 29, 2025 | 185.25 | 185.25 | 185.25 | 185.25 | 185.03 | -0.78% | 10 |
| Dec 23, 2025 | 186.60 | 186.70 | 186.60 | 186.70 | 186.47 | -0.32% | 5 |
| Dec 22, 2025 | 186.80 | 187.30 | 186.80 | 187.30 | 187.07 | 2.32% | 2 |
| Dec 19, 2025 | 183.35 | 183.35 | 183.05 | 183.05 | 182.83 | 0.38% | 13 |
| Dec 18, 2025 | 182.55 | 182.55 | 182.35 | 182.35 | 182.13 | 1.59% | 2 |
| Dec 17, 2025 | 184.45 | 184.50 | 179.50 | 179.50 | 179.28 | -1.24% | 51 |
| Dec 16, 2025 | 184.60 | 184.60 | 181.25 | 181.75 | 181.53 | 0.03% | 3 |
| Dec 15, 2025 | 181.60 | 182.40 | 181.60 | 181.70 | 181.48 | -1.06% | 12 |
| Dec 12, 2025 | 185.45 | 185.45 | 183.65 | 183.65 | 183.43 | -1.05% | 1 |
| Dec 11, 2025 | 183.90 | 185.60 | 183.90 | 185.60 | 185.38 | 1.25% | 1 |
| Dec 10, 2025 | 182.15 | 183.30 | 182.15 | 183.30 | 183.08 | 0.69% | 9 |
| Dec 9, 2025 | 180.60 | 182.25 | 180.60 | 182.05 | 181.83 | -1.35% | 17 |
| Dec 8, 2025 | 184.55 | 184.55 | 184.55 | 184.55 | 184.33 | 0.27% | 9 |
| Dec 5, 2025 | 184.20 | 184.50 | 184.05 | 184.05 | 183.83 | 0.03% | 7 |
| Dec 4, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 183.78 | 0.68% | 1 |
| Dec 3, 2025 | 180.70 | 182.75 | 180.70 | 182.75 | 182.53 | 2.29% | 3 |
| Dec 2, 2025 | 180.00 | 180.00 | 178.65 | 178.65 | 178.43 | -1.16% | 1 |
| Dec 1, 2025 | 177.60 | 180.75 | 177.60 | 180.75 | 180.53 | 0.19% | 2 |
| Nov 28, 2025 | 180.25 | 180.40 | 180.25 | 180.40 | 180.18 | 0.89% | 4 |
| Nov 27, 2025 | 178.80 | 178.80 | 178.80 | 178.80 | 178.58 | -0.03% | - |
| Nov 26, 2025 | 180.10 | 180.10 | 178.85 | 178.85 | 178.63 | 1.05% | 2 |
| Nov 25, 2025 | 173.25 | 177.00 | 173.25 | 177.00 | 176.79 | 0.65% | 13 |
| Nov 24, 2025 | 173.65 | 175.85 | 173.65 | 175.85 | 175.64 | 1.27% | 60 |
| Nov 21, 2025 | 168.80 | 173.65 | 168.80 | 173.65 | 173.44 | 0.64% | 4 |
| Nov 20, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 172.34 | 1.41% | - |
| Nov 19, 2025 | 170.15 | 170.15 | 170.15 | 170.15 | 169.94 | -1.62% | - |
| Nov 18, 2025 | 172.95 | 172.95 | 172.95 | 172.95 | 172.74 | -0.75% | 46 |
| Nov 17, 2025 | 175.45 | 175.45 | 174.25 | 174.25 | 174.04 | -0.71% | 36 |
| Nov 14, 2025 | 178.80 | 178.80 | 173.65 | 175.50 | 175.29 | -2.04% | 55 |
| Nov 13, 2025 | 179.15 | 179.15 | 179.15 | 179.15 | 178.93 | -1.57% | - |
| Nov 12, 2025 | 178.05 | 182.00 | 178.05 | 182.00 | 181.78 | 0.50% | 202 |
| Nov 11, 2025 | 179.95 | 181.55 | 179.95 | 181.10 | 180.67 | 0.89% | 3 |
| Nov 10, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 179.07 | 1.87% | - |
| Nov 7, 2025 | 176.20 | 176.20 | 176.20 | 176.20 | 175.78 | -0.20% | - |
| Nov 6, 2025 | 177.00 | 177.00 | 176.55 | 176.55 | 176.13 | -1.20% | 1 |
| Nov 5, 2025 | 178.70 | 178.70 | 178.70 | 178.70 | 178.27 | 0.90% | - |
| Nov 4, 2025 | 176.80 | 177.10 | 176.80 | 177.10 | 176.67 | 0.28% | 4 |
| Nov 3, 2025 | 176.20 | 179.95 | 176.20 | 176.60 | 176.18 | -0.51% | 12 |
| Oct 31, 2025 | 176.65 | 177.50 | 176.65 | 177.50 | 177.07 | 3.89% | 84 |
| Oct 30, 2025 | 170.85 | 170.85 | 170.85 | 170.85 | 170.44 | -1.44% | 1 |
| Oct 29, 2025 | 173.35 | 173.35 | 173.35 | 173.35 | 172.93 | 1.49% | - |
| Oct 28, 2025 | 170.65 | 170.80 | 170.65 | 170.80 | 170.39 | 0.41% | 113 |
| Oct 27, 2025 | 170.70 | 170.70 | 169.15 | 170.10 | 169.69 | 0.09% | 4 |
| Oct 24, 2025 | 169.95 | 169.95 | 169.95 | 169.95 | 169.54 | 1.52% | - |
| Oct 23, 2025 | 168.35 | 168.35 | 167.40 | 167.40 | 167.00 | -0.48% | 2 |
| Oct 22, 2025 | 169.30 | 170.90 | 168.20 | 168.20 | 167.80 | -1.32% | 164 |
| Oct 21, 2025 | 170.30 | 170.45 | 170.30 | 170.45 | 170.04 | 1.58% | 8 |
| Oct 20, 2025 | 167.75 | 167.80 | 167.75 | 167.80 | 167.40 | 1.27% | 11 |
| Oct 17, 2025 | 165.70 | 165.70 | 165.70 | 165.70 | 165.30 | -1.69% | - |
| Oct 16, 2025 | 168.55 | 168.55 | 168.55 | 168.55 | 168.15 | -0.56% | - |
| Oct 15, 2025 | 166.20 | 170.45 | 166.20 | 169.50 | 169.09 | 1.16% | 4 |
| Oct 14, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 167.15 | 0.03% | - |
| Oct 13, 2025 | 165.85 | 167.50 | 165.85 | 167.50 | 167.10 | 0.75% | 5 |
| Oct 10, 2025 | 168.00 | 170.55 | 166.25 | 166.25 | 165.85 | -2.15% | 38 |
| Oct 9, 2025 | 169.90 | 169.90 | 169.90 | 169.90 | 169.49 | -1.34% | - |
| Oct 8, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | 171.79 | 0.82% | - |