Westinghouse Air Brake Technologies Corporation (FRA:WB2)
Germany
· Delayed Price · Currency is EUR 182.45
-1.05 (-0.57%)
At close: Dec 5, 2025
FRA:WB2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | -0.57% | - |
| Dec 4, 2025 | 182.15 | 183.50 | 182.15 | 183.50 | 183.50 | 1.77% | 1 |
| Dec 3, 2025 | 178.05 | 180.30 | 178.05 | 180.30 | 180.30 | 1.12% | 148 |
| Dec 2, 2025 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | 0.51% | - |
| Dec 1, 2025 | 181.35 | 181.35 | 177.40 | 177.40 | 177.40 | -0.45% | 13 |
| Nov 28, 2025 | 178.05 | 178.20 | 178.05 | 178.20 | 178.20 | 0.06% | 4 |
| Nov 27, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | 0.56% | - |
| Nov 26, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | 2.94% | - |
| Nov 25, 2025 | 172.20 | 172.20 | 172.05 | 172.05 | 172.05 | -0.49% | 5 |
| Nov 24, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 2.19% | - |
| Nov 21, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | -1.48% | - |
| Nov 20, 2025 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | 1.42% | 1 |
| Nov 19, 2025 | 170.00 | 170.00 | 169.35 | 169.35 | 169.35 | -1.57% | 2 |
| Nov 18, 2025 | 169.95 | 172.05 | 169.95 | 172.05 | 172.05 | -1.52% | 25 |
| Nov 17, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -0.31% | 2 |
| Nov 14, 2025 | 173.95 | 175.25 | 173.95 | 175.25 | 175.25 | -1.99% | 1 |
| Nov 13, 2025 | 180.30 | 180.30 | 178.80 | 178.80 | 178.80 | -1.00% | 3 |
| Nov 12, 2025 | 178.35 | 180.70 | 178.35 | 180.60 | 180.60 | 0.03% | 84 |
| Nov 11, 2025 | 180.55 | 180.55 | 180.55 | 180.55 | 180.33 | 0.87% | - |
| Nov 10, 2025 | 177.60 | 179.00 | 177.60 | 179.00 | 178.79 | 1.88% | 5 |
| Nov 7, 2025 | 175.70 | 175.70 | 175.70 | 175.70 | 175.49 | -0.17% | - |
| Nov 6, 2025 | 177.65 | 177.65 | 176.00 | 176.00 | 175.79 | -0.40% | 1 |
| Nov 5, 2025 | 177.00 | 177.00 | 176.70 | 176.70 | 176.49 | -1.04% | 12 |
| Nov 4, 2025 | 175.50 | 178.55 | 175.50 | 178.55 | 178.34 | 1.10% | 58 |
| Nov 3, 2025 | 175.80 | 176.60 | 175.80 | 176.60 | 176.39 | -0.14% | 1 |
| Oct 31, 2025 | 174.45 | 176.85 | 174.45 | 176.85 | 176.64 | 0.45% | 15 |
| Oct 30, 2025 | 172.05 | 176.05 | 172.05 | 176.05 | 175.84 | 4.14% | - |
| Oct 29, 2025 | 169.05 | 169.05 | 169.05 | 169.05 | 168.85 | -1.02% | - |
| Oct 28, 2025 | 170.50 | 170.80 | 170.50 | 170.80 | 170.60 | -0.38% | 4 |
| Oct 27, 2025 | 169.85 | 171.45 | 169.20 | 171.45 | 171.25 | 1.57% | 4 |
| Oct 24, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.60 | 2.02% | - |
| Oct 23, 2025 | 165.45 | 165.45 | 165.45 | 165.45 | 165.25 | -2.39% | - |
| Oct 22, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.30 | -0.24% | - |
| Oct 21, 2025 | 167.35 | 171.20 | 167.35 | 169.90 | 169.70 | 1.46% | 21 |
| Oct 20, 2025 | 165.70 | 167.45 | 165.70 | 167.45 | 167.25 | 2.64% | 5 |
| Oct 17, 2025 | 163.15 | 163.15 | 163.15 | 163.15 | 162.96 | -2.94% | - |
| Oct 16, 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 167.90 | 0.15% | - |
| Oct 15, 2025 | 167.85 | 167.85 | 167.85 | 167.85 | 167.65 | 1.60% | - |
| Oct 14, 2025 | 165.40 | 165.40 | 165.20 | 165.20 | 165.00 | 0.36% | 2 |
| Oct 13, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.40 | -0.24% | - |
| Oct 10, 2025 | 168.10 | 170.15 | 165.00 | 165.00 | 164.80 | -3.11% | 36 |
| Oct 9, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 170.10 | -0.79% | - |
| Oct 8, 2025 | 169.15 | 171.65 | 169.15 | 171.65 | 171.45 | 0.53% | 60 |
| Oct 7, 2025 | 170.75 | 170.75 | 170.75 | 170.75 | 170.55 | 0.29% | - |
| Oct 6, 2025 | 169.65 | 170.25 | 169.65 | 170.25 | 170.05 | 1.64% | 3 |
| Oct 3, 2025 | 168.00 | 168.00 | 167.50 | 167.50 | 167.30 | -0.74% | 1 |
| Oct 2, 2025 | 167.85 | 169.80 | 167.85 | 168.75 | 168.55 | 0.15% | 16 |
| Oct 1, 2025 | 168.65 | 168.65 | 168.50 | 168.50 | 168.30 | 1.08% | 2 |
| Sep 30, 2025 | 167.05 | 167.05 | 166.70 | 166.70 | 166.50 | -1.36% | 1 |
| Sep 29, 2025 | 165.60 | 169.50 | 165.60 | 169.00 | 168.80 | 0.27% | 596 |
| Sep 26, 2025 | 165.40 | 168.55 | 165.40 | 168.55 | 168.35 | 3.28% | 42 |
| Sep 25, 2025 | 162.65 | 163.20 | 162.65 | 163.20 | 163.01 | -0.46% | 6 |
| Sep 24, 2025 | 163.95 | 163.95 | 163.95 | 163.95 | 163.75 | -1.59% | - |
| Sep 23, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.40 | 5.04% | - |
| Sep 22, 2025 | 159.40 | 159.40 | 158.60 | 158.60 | 158.41 | -1.15% | 4 |
| Sep 19, 2025 | 160.60 | 160.60 | 160.45 | 160.45 | 160.26 | 2.95% | 1 |
| Sep 18, 2025 | 155.85 | 155.85 | 155.85 | 155.85 | 155.66 | -1.05% | - |
| Sep 17, 2025 | 157.00 | 157.50 | 157.00 | 157.50 | 157.31 | -0.85% | 8 |
| Sep 16, 2025 | 158.80 | 158.85 | 158.80 | 158.85 | 158.66 | -1.49% | - |
| Sep 15, 2025 | 159.85 | 161.25 | 159.85 | 161.25 | 161.06 | -0.92% | 5 |
| Sep 12, 2025 | 162.75 | 162.75 | 162.75 | 162.75 | 162.56 | -0.18% | - |
| Sep 11, 2025 | 161.00 | 163.05 | 161.00 | 163.05 | 162.86 | 1.27% | 8 |
| Sep 10, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.81 | -0.34% | - |
| Sep 9, 2025 | 161.05 | 161.55 | 161.05 | 161.55 | 161.36 | -3.41% | 22 |
| Sep 8, 2025 | 167.25 | 167.25 | 167.25 | 167.25 | 167.05 | 2.70% | 8 |
| Sep 5, 2025 | 165.00 | 166.85 | 162.85 | 162.85 | 162.66 | -0.03% | 50 |
| Sep 4, 2025 | 162.75 | 162.90 | 162.75 | 162.90 | 162.71 | -1.00% | 21 |
| Sep 3, 2025 | 163.70 | 164.55 | 163.70 | 164.55 | 164.35 | 0.73% | 5 |
| Sep 2, 2025 | 164.00 | 164.00 | 163.35 | 163.35 | 163.15 | -0.49% | - |
| Sep 1, 2025 | 164.15 | 164.15 | 163.85 | 164.15 | 163.95 | -0.52% | 11 |
| Aug 29, 2025 | 165.80 | 165.80 | 165.00 | 165.00 | 164.80 | -1.17% | - |
| Aug 28, 2025 | 166.85 | 167.00 | 166.85 | 166.95 | 166.75 | -1.56% | 3 |
| Aug 27, 2025 | 166.95 | 169.60 | 166.95 | 169.60 | 169.40 | 2.17% | 30 |
| Aug 26, 2025 | 164.80 | 167.45 | 164.80 | 166.00 | 165.80 | -1.19% | 30 |
| Aug 25, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.80 | 1.20% | 4 |
| Aug 22, 2025 | 164.05 | 166.00 | 164.05 | 166.00 | 165.80 | 1.03% | 9 |
| Aug 21, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.10 | 0.03% | - |
| Aug 20, 2025 | 164.25 | 164.25 | 164.25 | 164.25 | 164.05 | 1.86% | - |
| Aug 19, 2025 | 161.40 | 161.40 | 161.25 | 161.25 | 161.06 | 0.44% | 10 |
| Aug 18, 2025 | 160.55 | 160.55 | 160.55 | 160.55 | 160.36 | -1.59% | - |
| Aug 15, 2025 | 163.75 | 163.75 | 163.15 | 163.15 | 162.96 | -0.82% | 3 |
| Aug 14, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.30 | 0.40% | - |
| Aug 13, 2025 | 163.85 | 163.85 | 163.85 | 163.85 | 163.44 | -1.30% | - |
| Aug 12, 2025 | 164.05 | 166.00 | 164.05 | 166.00 | 165.59 | 0.30% | 4 |
| Aug 11, 2025 | 163.10 | 165.50 | 163.10 | 165.50 | 165.09 | 3.21% | 7 |
| Aug 8, 2025 | 160.35 | 160.35 | 160.35 | 160.35 | 159.95 | -0.62% | 1 |
| Aug 7, 2025 | 160.15 | 161.35 | 160.15 | 161.35 | 160.95 | -0.80% | 1 |
| Aug 6, 2025 | 162.60 | 162.65 | 162.60 | 162.65 | 162.24 | 1.06% | 1 |
| Aug 5, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.55 | -0.09% | - |
| Aug 4, 2025 | 160.65 | 161.25 | 160.65 | 161.10 | 160.70 | -3.16% | 6 |
| Aug 1, 2025 | 166.35 | 166.35 | 166.35 | 166.35 | 165.93 | 0.15% | - |
| Jul 31, 2025 | 165.95 | 166.25 | 165.95 | 166.10 | 165.69 | -0.27% | 46 |
| Jul 30, 2025 | 165.75 | 166.55 | 165.75 | 166.55 | 166.13 | -2.40% | 1 |
| Jul 29, 2025 | 169.25 | 170.90 | 169.25 | 170.65 | 170.22 | 1.55% | 20 |
| Jul 28, 2025 | 169.10 | 169.10 | 168.05 | 168.05 | 167.63 | -1.32% | 38 |
| Jul 25, 2025 | 169.95 | 170.30 | 169.95 | 170.30 | 169.88 | -2.66% | 1 |
| Jul 24, 2025 | 180.35 | 183.00 | 174.95 | 174.95 | 174.51 | -2.81% | 36 |
| Jul 23, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.55 | 0.87% | - |
| Jul 22, 2025 | 178.40 | 178.45 | 178.40 | 178.45 | 178.00 | -1.46% | 11 |
| Jul 21, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 180.65 | -0.66% | 3 |