Westinghouse Air Brake Technologies Corporation Common Stockのデータ

Westinghouse Air Brake Technologies Corporation Common Stockの基本情報

名前 Westinghouse Air Brake Technologies Corporation Common Stock
ティッカー WAB
国 United States
上場年 nan
セクター Capital Goods

Westinghouse Air Brake Technologies Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 81.7 79.24 81.39 80.42 1427900.0 80.42
2021-02-12 80.68 79.48 80.5 80.53 1126200.0 80.53
2021-02-11 83.16 79.26 83.16 81.04 1209200.0 81.04
2021-02-10 83.99 81.62 82.25 83.05 1054300.0 82.93
2021-02-09 82.53 81.12 82.22 81.99 746000.0 81.87
2021-02-08 82.78 80.77 81.18 82.54 939800.0 82.42
2021-02-05 81.34 79.89 81.17 80.59 788600.0 80.47
2021-02-04 81.1 79.27 79.44 80.47 1033400.0 80.35
2021-02-03 79.48 77.44 77.9 79.07 779000.0 78.96
2021-02-02 79.16 76.75 76.92 78.26 930600.0 78.15
2021-02-01 76.5 74.78 75.28 76.27 828800.0 76.16
2021-01-29 75.51 73.41 74.75 74.21 1106600.0 74.1
2021-01-28 76.36 74.35 75.37 74.86 1067700.0 74.75
2021-01-27 75.98 73.44 75.43 74.57 1223400.0 74.46
2021-01-26 80.1 76.64 79.99 76.81 1047300.0 76.7
2021-01-25 80.64 78.9 80.07 79.13 1190800.0 79.02
2021-01-22 80.79 79.52 80.34 80.47 692500.0 80.35
2021-01-21 81.71 80.41 80.79 80.86 804500.0 80.74
2021-01-20 82.2 80.98 82.12 81.28 782700.0 81.16
2021-01-19 83.6 81.62 82.68 81.63 1066200.0 81.51
2021-01-15 83.29 80.48 83.29 81.9 965100.0 81.78
2021-01-14 83.9 82.5 83.12 83.7 1050500.0 83.58
2021-01-13 84.32 82.19 83.58 82.7 1217800.0 82.58
2021-01-12 84.31 81.34 82.04 83.58 1465000.0 83.46
2021-01-11 81.93 80.23 80.59 81.67 1143000.0 81.55
2021-01-08 82.72 80.58 82.11 81.23 1364800.0 81.11
2021-01-07 82.25 79.15 79.19 81.94 1738500.0 81.82
2021-01-06 79.79 74.7 74.92 79.15 2063100.0 79.04
2021-01-05 74.68 72.23 72.23 73.56 1219000.0 73.45
2021-01-04 74.22 72.34 73.45 72.65 1578100.0 72.55
2020-12-31 73.45 71.99 72.71 73.2 714900.0 73.09
2020-12-30 73.07 72.06 72.55 72.4 691200.0 72.3
2020-12-29 73.16 71.25 73.03 72.17 824400.0 72.07
2020-12-28 74.0 72.52 73.73 72.59 627500.0 72.49
2020-12-24 73.42 72.13 73.3 73.31 218200.0 73.2
2020-12-23 73.23 71.47 72.49 72.86 952000.0 72.75
2020-12-22 73.2 71.87 73.0 72.21 789500.0 72.11
2020-12-21 73.19 71.56 71.74 73.0 902000.0 72.89
2020-12-18 73.82 72.51 73.5 73.44 1773300.0 73.33
2020-12-17 74.38 72.74 74.38 73.53 1160700.0 73.42
2020-12-16 74.8 73.19 74.74 73.65 1078100.0 73.54
2020-12-15 74.99 73.8 74.15 74.69 1533500.0 74.58
2020-12-14 76.0 73.21 75.48 73.26 1218900.0 73.15
2020-12-11 75.49 74.36 75.0 74.85 731400.0 74.74
2020-12-10 76.5 75.21 75.82 75.4 1161800.0 75.29
2020-12-09 77.17 75.67 76.55 76.5 1147000.0 76.39
2020-12-08 76.87 75.47 75.56 76.51 1716100.0 76.4
2020-12-07 75.88 74.7 75.48 75.68 1551600.0 75.57
2020-12-04 75.63 73.85 73.85 75.53 1034400.0 75.42
2020-12-03 73.53 72.52 73.02 73.13 774600.0 73.02
2020-12-02 72.78 71.74 72.0 72.58 771000.0 72.48
2020-12-01 74.84 72.2 74.8 72.3 1612700.0 72.2
2020-11-30 73.63 72.39 73.3 73.3 1514300.0 73.19
2020-11-27 74.43 73.25 73.73 73.82 701100.0 73.71
2020-11-25 75.61 73.93 75.43 74.09 720800.0 73.98
2020-11-24 77.22 74.21 74.57 76.21 2279900.0 76.1
2020-11-23 73.56 71.3 71.36 73.55 809000.0 73.44
2020-11-20 72.28 70.4 72.04 70.98 1030500.0 70.88
2020-11-19 72.56 71.16 71.97 72.35 1033700.0 72.25
2020-11-18 73.29 71.27 71.69 72.63 1678800.0 72.53
2020-11-17 71.8 69.94 70.44 71.39 1269300.0 71.29
2020-11-16 72.9 70.89 72.5 71.57 2342200.0 71.47
2020-11-13 70.09 68.53 68.86 69.59 1959300.0 69.49
2020-11-12 68.47 67.01 67.27 67.93 1383200.0 67.83
2020-11-11 69.54 67.17 69.54 68.11 1033600.0 67.89
2020-11-10 69.69 67.99 68.93 69.01 3502900.0 68.79
2020-11-09 76.11 64.87 66.54 68.61 4953600.0 68.39
2020-11-06 62.59 60.95 62.23 61.13 2418600.0 60.93
2020-11-05 63.95 62.2 62.55 62.4 1790000.0 62.2
2020-11-04 64.85 61.71 64.77 61.71 2202000.0 61.51
2020-11-03 66.23 62.29 62.71 65.62 1708300.0 65.41
2020-11-02 62.03 59.9 60.45 61.68 1769800.0 61.48
2020-10-30 60.0 58.0 58.62 59.3 1784300.0 59.11
2020-10-29 59.6 56.17 59.4 58.75 3257600.0 58.56
2020-10-28 57.78 55.83 57.0 56.17 2884900.0 55.99
2020-10-27 60.15 58.51 60.01 58.61 1007200.0 58.42
2020-10-26 61.3 59.09 61.19 60.27 912600.0 60.08
2020-10-23 63.45 61.97 63.09 62.06 694100.0 61.86
2020-10-22 62.63 61.75 62.4 62.42 1173400.0 62.22
2020-10-21 63.8 62.08 62.98 62.1 828600.0 61.9
2020-10-20 64.19 62.28 62.79 63.16 853900.0 62.96
2020-10-19 63.99 61.96 63.44 62.1 864900.0 61.9
2020-10-16 64.31 63.24 63.76 63.33 554300.0 63.13
2020-10-15 63.95 62.64 63.28 63.51 955200.0 63.31
2020-10-14 65.04 64.12 64.16 64.26 708900.0 64.05
2020-10-13 64.47 62.63 62.86 63.98 1451300.0 63.77
2020-10-12 64.98 62.91 64.78 62.96 1452000.0 62.76
2020-10-09 65.77 63.87 65.58 64.51 985100.0 64.3
2020-10-08 65.37 63.74 65.06 64.84 741600.0 64.63
2020-10-07 65.27 63.9 64.31 64.62 747700.0 64.41
2020-10-06 66.05 63.63 65.0 63.73 896200.0 63.53
2020-10-05 64.57 63.34 63.43 64.43 693700.0 64.22
2020-10-02 63.38 59.33 59.33 62.72 803800.0 62.52
2020-10-01 62.55 60.22 62.04 60.73 1598300.0 60.54
2020-09-30 63.77 61.5 62.9 61.88 1143500.0 61.68
2020-09-29 63.12 61.8 62.72 62.47 559100.0 62.27
2020-09-28 63.54 61.81 61.89 62.96 843200.0 62.76
2020-09-25 61.03 59.51 59.51 60.63 749800.0 60.44
2020-09-24 61.44 59.28 60.16 60.37 868800.0 60.18
2020-09-23 62.73 60.13 62.39 60.34 1559400.0 60.15
2020-09-22 63.3 61.27 62.43 62.19 1412200.0 61.99
2020-09-21 66.37 62.41 65.96 62.97 2295900.0 62.77
2020-09-18 69.56 67.71 68.19 67.82 1971800.0 67.6
2020-09-17 68.9 66.65 67.75 68.82 979000.0 68.6
2020-09-16 68.77 66.53 67.34 67.99 1185200.0 67.77
2020-09-15 68.63 66.78 68.19 66.82 766300.0 66.61
2020-09-14 68.36 67.05 67.92 68.0 1699100.0 67.78
2020-09-11 68.26 67.0 67.46 67.5 584100.0 67.28
2020-09-10 68.97 67.09 68.63 67.28 792900.0 67.06
2020-09-09 68.99 67.39 68.05 68.39 847400.0 68.17
2020-09-08 68.94 67.2 68.1 67.64 935500.0 67.42
2020-09-04 69.74 67.84 69.13 69.04 1317900.0 68.82
2020-09-03 70.44 67.32 69.55 67.96 901300.0 67.74
2020-09-02 69.74 68.26 69.15 69.26 994000.0 69.04
2020-09-01 69.09 66.06 66.55 68.91 1341100.0 68.69
2020-08-31 67.15 66.16 67.08 66.55 1160400.0 66.34
2020-08-28 67.39 66.17 66.43 67.09 626100.0 66.88
2020-08-27 67.5 66.16 66.87 66.23 731800.0 66.02
2020-08-26 67.82 65.51 65.78 66.76 1183100.0 66.55
2020-08-25 67.15 64.93 66.49 65.64 1584700.0 65.43
2020-08-24 66.5 64.64 65.0 65.91 1064600.0 65.7
2020-08-21 65.95 64.76 65.01 64.79 984400.0 64.58
2020-08-20 65.85 64.92 65.4 65.32 825700.0 65.11
2020-08-19 67.27 65.93 66.74 66.04 815800.0 65.83
2020-08-18 68.56 66.4 68.42 66.58 1217300.0 66.37
2020-08-17 69.83 67.9 69.66 68.44 736400.0 68.22
2020-08-14 70.23 68.18 68.42 69.52 546800.0 69.3
2020-08-13 69.77 68.39 68.96 69.0 884300.0 68.78
2020-08-12 71.38 69.15 71.28 69.93 1260200.0 69.59
2020-08-11 72.87 70.26 71.36 70.58 1737800.0 70.23
2020-08-10 70.43 67.3 67.65 70.25 2015700.0 69.9
2020-08-07 67.24 64.33 64.39 67.23 1026500.0 66.9
2020-08-06 64.58 62.69 62.85 64.57 1063100.0 64.25
2020-08-05 63.47 62.08 62.28 62.91 1350300.0 62.6
2020-08-04 62.11 61.32 61.32 61.7 1373700.0 61.4
2020-08-03 62.43 61.3 62.43 61.47 1248900.0 61.17
2020-07-31 62.74 61.24 62.74 62.19 1141600.0 61.88
2020-07-30 64.17 62.83 63.84 63.09 1029400.0 62.78
2020-07-29 65.65 63.64 64.47 65.28 1038700.0 64.96
2020-07-28 66.96 63.0 63.15 64.24 2758700.0 63.92
2020-07-27 62.84 61.54 61.84 62.01 1210000.0 61.71
2020-07-24 62.55 61.59 61.67 61.87 1045200.0 61.57
2020-07-23 61.95 60.31 61.23 61.75 1216500.0 61.45
2020-07-22 61.76 60.25 60.25 61.61 1249400.0 61.31
2020-07-21 61.61 59.76 59.76 60.8 873300.0 60.5
2020-07-20 61.04 59.26 60.28 59.41 828900.0 59.12
2020-07-17 61.82 60.58 61.68 60.79 923600.0 60.49
2020-07-16 62.38 61.01 61.27 61.46 885200.0 61.16
2020-07-15 62.23 60.74 60.74 61.66 1056000.0 61.36
2020-07-14 59.49 57.41 58.22 59.44 1080900.0 59.15
2020-07-13 59.44 57.29 58.19 58.43 1022900.0 58.14
2020-07-10 58.0 56.61 56.85 57.63 971000.0 57.35
2020-07-09 57.35 55.59 57.27 56.6 1477900.0 56.32
2020-07-08 58.14 56.6 57.74 57.5 930800.0 57.22
2020-07-07 59.82 57.62 59.4 57.74 1142500.0 57.46
2020-07-06 60.5 59.0 59.98 60.47 1062800.0 60.17
2020-07-02 61.04 58.53 59.06 58.68 1404100.0 58.39
2020-07-01 58.5 56.6 57.94 58.0 2294000.0 57.71
2020-06-30 58.07 56.33 56.93 57.57 2394600.0 57.29
2020-06-29 57.96 56.54 57.0 57.35 2227200.0 57.07
2020-06-26 57.89 55.6 57.85 55.85 2699000.0 55.58
2020-06-25 58.46 56.83 57.89 58.08 1820800.0 57.79
2020-06-24 60.55 58.25 60.55 58.3 1390800.0 58.01
2020-06-23 61.91 60.53 61.43 61.47 1264600.0 61.17
2020-06-22 61.11 58.76 59.95 60.76 1310900.0 60.46
2020-06-19 62.41 59.3 62.41 60.16 1184100.0 59.86
2020-06-18 62.07 60.08 60.78 61.15 674000.0 60.85
2020-06-17 63.52 61.14 62.92 61.23 1184300.0 60.93
2020-06-16 65.36 62.37 64.91 62.88 1938800.0 62.57
2020-06-15 61.88 57.68 58.65 61.76 1162300.0 61.46
2020-06-12 63.26 59.62 62.71 60.89 1887400.0 60.59
2020-06-11 62.61 59.94 62.61 60.0 1459700.0 59.71
2020-06-10 68.53 65.13 68.53 65.21 1242100.0 64.89
2020-06-09 70.83 69.07 70.45 69.12 1246900.0 68.78
2020-06-08 72.82 71.17 71.96 72.05 1872800.0 71.7
2020-06-05 72.72 70.37 71.37 70.68 1966500.0 70.33
2020-06-04 67.97 65.23 65.32 67.38 1159500.0 67.05
2020-06-03 65.86 63.53 63.82 65.57 1944100.0 65.25
2020-06-02 63.91 62.03 62.51 63.58 843300.0 63.27
2020-06-01 62.12 59.68 60.92 61.92 1047800.0 61.62
2020-05-29 61.3 59.85 61.01 61.07 1586100.0 60.77
2020-05-28 64.65 61.19 64.55 61.48 1144800.0 61.18
2020-05-27 64.18 61.8 62.46 63.96 1287000.0 63.65
2020-05-26 61.37 59.0 59.1 60.63 1122800.0 60.33
2020-05-22 57.01 55.76 57.0 56.8 745400.0 56.52
2020-05-21 58.4 56.92 57.61 57.1 607000.0 56.82
2020-05-20 58.19 56.86 56.86 57.83 916500.0 57.55
2020-05-19 57.4 55.53 56.34 55.69 793900.0 55.42
2020-05-18 57.1 54.29 54.89 56.64 1232600.0 56.36
2020-05-15 52.9 51.25 51.42 52.36 818600.0 52.1
2020-05-14 52.41 48.75 50.04 52.14 1772800.0 51.88
2020-05-13 52.59 49.82 52.59 50.82 1753600.0 50.57
2020-05-12 55.29 52.57 54.77 52.59 1233900.0 52.33
2020-05-11 56.54 54.62 56.3 54.65 997900.0 54.38
2020-05-08 57.38 56.01 56.12 57.32 1060100.0 57.04
2020-05-07 55.6 53.48 53.73 55.26 1402600.0 54.99
2020-05-06 55.4 52.69 55.19 53.01 1381600.0 52.63
2020-05-05 56.78 53.01 53.31 55.14 1335800.0 54.74
2020-05-04 55.09 51.29 53.65 52.65 2267200.0 52.27
2020-05-01 55.95 53.94 55.52 54.41 1480800.0 54.02
2020-04-30 58.49 55.99 58.1 56.42 1750800.0 56.02
2020-04-29 59.69 57.71 58.01 59.18 2266900.0 58.76
2020-04-28 57.08 55.21 56.05 56.32 1501600.0 55.92
2020-04-27 55.07 52.76 53.5 54.43 1327300.0 54.04
2020-04-24 54.17 52.13 52.48 53.44 1881900.0 53.06
2020-04-23 53.09 51.22 51.22 52.01 1234200.0 51.64
2020-04-22 51.62 50.29 51.24 51.0 1547400.0 50.63
2020-04-21 50.12 47.63 47.77 50.06 1676600.0 49.7
2020-04-20 49.21 47.68 48.28 48.95 2306200.0 48.6
2020-04-17 50.24 48.52 49.0 49.25 2043100.0 48.9
2020-04-16 49.5 46.63 49.44 47.52 1952300.0 47.18
2020-04-15 50.23 48.21 50.1 49.64 1347700.0 49.28
2020-04-14 53.36 51.64 52.68 52.44 1056300.0 52.06
2020-04-13 54.98 50.61 54.66 51.82 917300.0 51.45
2020-04-09 56.17 53.51 53.79 55.26 1574700.0 54.86
2020-04-08 52.99 50.29 50.59 52.53 1205900.0 52.15
2020-04-07 53.24 49.88 52.59 49.93 1434800.0 49.57
2020-04-06 49.43 46.36 46.47 49.09 1221800.0 48.74
2020-04-03 44.42 42.09 42.44 44.06 1720600.0 43.74
2020-04-02 46.45 42.65 46.0 43.84 2498900.0 43.53
2020-04-01 47.13 45.26 45.94 46.12 1914000.0 45.79
2020-03-31 50.75 47.87 49.16 48.13 1747500.0 47.79
2020-03-30 49.45 46.42 46.94 49.22 1517800.0 48.87
2020-03-27 49.34 47.02 47.67 47.58 2616900.0 47.24
2020-03-26 50.78 46.43 47.45 50.51 2086400.0 50.15
2020-03-25 49.62 43.73 46.27 46.7 2081900.0 46.37
2020-03-24 46.27 43.64 44.02 45.95 2203300.0 45.62
2020-03-23 43.0 39.59 40.71 41.13 1934800.0 40.84
2020-03-20 46.5 40.01 43.0 40.75 3713500.0 40.46
2020-03-19 43.6 38.98 40.0 42.62 3771400.0 42.31
2020-03-18 47.54 35.07 47.23 41.02 4801200.0 40.73
2020-03-17 50.25 46.1 49.24 50.16 2821600.0 49.8
2020-03-16 51.07 47.57 49.0 48.08 2929100.0 47.74
2020-03-13 57.29 52.56 56.15 54.95 3887700.0 54.56
2020-03-12 56.12 50.54 52.55 53.27 4415000.0 52.89
2020-03-11 58.41 55.29 57.74 56.12 2625900.0 55.72
2020-03-10 60.04 55.91 57.35 59.97 2359800.0 59.54
2020-03-09 57.18 54.38 57.18 54.75 3241700.0 54.36
2020-03-06 61.89 59.9 60.24 61.52 3156400.0 61.08
2020-03-05 63.4 61.64 63.4 61.93 3069400.0 61.49
2020-03-04 66.42 64.17 66.12 65.4 3097600.0 64.93
2020-03-03 69.08 64.55 68.04 65.14 3038200.0 64.67
2020-03-02 68.96 66.07 68.83 68.37 2582500.0 67.88
2020-02-28 69.13 65.82 66.32 68.7 3401700.0 68.21
2020-02-27 72.27 68.67 69.45 68.7 2129700.0 68.21
2020-02-26 73.84 70.88 73.28 70.88 1147300.0 70.37
2020-02-25 75.11 72.04 74.85 72.54 1300100.0 72.02
2020-02-24 75.75 73.33 75.75 74.29 1649400.0 73.76
2020-02-21 78.64 77.38 78.47 78.5 1243300.0 77.94
2020-02-20 80.23 78.56 78.92 78.84 1357200.0 78.27
2020-02-19 80.1 77.8 80.06 78.64 1494900.0 78.08
2020-02-18 81.05 74.39 76.79 80.01 2128100.0 79.44