Westinghouse Air Brake Technologies Corp (WAB) stock
WABNYSERailroad EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 21, 2026Score 17/3073% above fair value
$279.60−5.96 (-2.09%)
Close on Oct 30, 2026Market cap $47.23BP/E 37.6Yield 0.36%
Price history
Westinghouse Air Brake Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$279.60
-2.09% on the day
52-week range
$194.93 – $306.64
-8.8% from the high
Change over 52 weeks
+37.6%
From $203.14 on Oct 30, 2025
Average volume
935,419
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $274.00 | $287.08 | $272.84 | $279.60 | +2.66% | 4,170,034 |
| Oct 19, 2026 | $288.69 | $292.00 | $271.14 | $272.35 | -5.04% | 7,917,243 |
| Oct 12, 2026 | $285.16 | $291.89 | $281.98 | $286.82 | +0.49% | 4,393,113 |
| Oct 5, 2026 | $288.11 | $294.72 | $275.13 | $285.43 | -0.73% | 4,007,675 |
| Sep 28, 2026 | $288.88 | $293.56 | $281.11 | $287.54 | -0.16% | 4,062,368 |
| Sep 21, 2026 | $284.19 | $293.95 | $280.57 | $288.00 | +2.77% | 4,027,870 |
| Sep 14, 2026 | $278.58 | $282.52 | $273.01 | $280.23 | -1.06% | 4,339,632 |
| Sep 8, 2026 | $281.98 | $286.12 | $275.09 | $283.22 | +0.13% | 2,642,074 |
| Aug 31, 2026 | $290.51 | $291.58 | $274.83 | $282.86 | -3.21% | 4,242,344 |
| Aug 24, 2026 | $298.49 | $302.90 | $290.59 | $292.23 | -1.79% | 3,028,955 |
| Aug 17, 2026 | $300.00 | $304.36 | $289.69 | $297.57 | -0.48% | 5,021,822 |
| Aug 10, 2026 | $292.38 | $301.89 | $290.33 | $299.02 | +2.47% | 4,750,462 |
| Aug 3, 2026 | $291.55 | $301.18 | $290.01 | $291.81 | +0.33% | 4,516,797 |
| Jul 27, 2026 | $302.80 | $306.64 | $287.75 | $290.86 | -3.85% | 5,286,329 |
| Jul 20, 2026 | $263.63 | $302.96 | $255.76 | $302.50 | +15.42% | 8,412,564 |
| Jul 13, 2026 | $261.56 | $266.57 | $256.14 | $262.08 | +0.33% | 3,844,201 |
| Jul 6, 2026 | $261.25 | $265.05 | $253.52 | $261.21 | -0.37% | 3,274,281 |
| Jun 29, 2026 | $268.35 | $273.18 | $260.02 | $262.19 | -2.72% | 3,550,888 |
| Jun 22, 2026 | $274.63 | $284.91 | $267.30 | $269.53 | -1.57% | 5,169,765 |
| Jun 15, 2026 | $270.20 | $278.39 | $268.03 | $273.83 | +3.25% | 3,472,029 |
| Jun 8, 2026 | $262.92 | $267.59 | $254.44 | $265.20 | +1.84% | 4,076,353 |
| Jun 1, 2026 | $258.55 | $268.02 | $251.15 | $260.40 | -0.29% | 3,349,615 |
| May 26, 2026 | $258.83 | $263.41 | $256.64 | $261.16 | +1.85% | 4,570,147 |
| May 18, 2026 | $263.33 | $264.10 | $253.01 | $256.41 | -2.84% | 4,208,866 |
| May 11, 2026 | $265.54 | $271.36 | $261.63 | $263.90 | -0.68% | 5,881,891 |
| May 4, 2026 | $264.06 | $274.49 | $261.68 | $265.71 | +0.29% | 4,131,983 |
| Apr 27, 2026 | $267.01 | $271.05 | $261.15 | $264.95 | -0.79% | 4,140,168 |
| Apr 20, 2026 | $263.35 | $270.00 | $253.47 | $267.06 | +1.40% | 5,885,381 |
| Apr 13, 2026 | $266.42 | $270.46 | $253.67 | $263.37 | -1.46% | 5,913,674 |
| Apr 6, 2026 | $251.18 | $275.84 | $250.60 | $267.28 | +5.27% | 5,993,162 |
| Mar 30, 2026 | $243.55 | $258.38 | $236.51 | $253.91 | +5.31% | 4,479,293 |
| Mar 23, 2026 | $240.64 | $253.18 | $239.24 | $241.11 | +2.14% | 4,047,783 |
| Mar 16, 2026 | $239.73 | $242.00 | $232.80 | $236.06 | -0.30% | 3,914,699 |
| Mar 9, 2026 | $241.01 | $252.45 | $236.20 | $236.76 | -3.24% | 3,979,137 |
| Mar 2, 2026 | $262.87 | $265.29 | $243.08 | $244.68 | -7.30% | 5,186,144 |
| Feb 23, 2026 | $265.00 | $266.27 | $259.52 | $263.95 | -0.31% | 3,894,367 |
| Feb 17, 2026 | $254.84 | $265.88 | $254.74 | $264.78 | +3.41% | 4,437,815 |
| Feb 9, 2026 | $245.60 | $262.40 | $242.51 | $256.06 | +3.95% | 6,806,411 |
| Feb 2, 2026 | $229.49 | $246.68 | $229.39 | $246.32 | +7.03% | 4,315,001 |
| Jan 26, 2026 | $231.13 | $233.98 | $227.08 | $230.14 | +0.01% | 3,105,939 |
| Jan 20, 2026 | $227.87 | $236.00 | $224.85 | $230.11 | +0.22% | 2,839,939 |
| Jan 12, 2026 | $224.04 | $230.71 | $222.90 | $229.60 | +2.31% | 3,147,440 |
| Jan 5, 2026 | $215.90 | $226.29 | $215.89 | $224.42 | +3.76% | 3,605,317 |
| Dec 29, 2025 | $219.02 | $220.35 | $213.11 | $216.28 | -1.38% | 2,064,074 |
| Dec 22, 2025 | $216.90 | $222.47 | $215.82 | $219.31 | +1.47% | 2,228,168 |
| Dec 15, 2025 | $215.50 | $216.45 | $210.56 | $216.14 | +0.81% | 6,299,411 |
| Dec 8, 2025 | $214.74 | $220.89 | $209.04 | $214.41 | -0.25% | 3,375,600 |
| Dec 1, 2025 | $207.22 | $215.23 | $206.75 | $214.95 | +3.07% | 3,789,156 |
| Nov 24, 2025 | $201.72 | $209.63 | $199.82 | $208.55 | +4.16% | 3,074,344 |
| Nov 17, 2025 | $203.61 | $204.18 | $194.93 | $200.22 | -1.81% | 4,682,669 |
| Nov 10, 2025 | $206.31 | $211.43 | $199.96 | $203.92 | -1.16% | 4,725,785 |
| Nov 3, 2025 | $203.34 | $207.83 | $200.73 | $206.31 | +0.91% | 5,027,082 |
| Oct 27, 2025 | $198.29 | $206.22 | $196.91 | $204.44 | +3.45% | 5,033,872 |
| Oct 20, 2025 | $195.94 | $199.26 | $186.06 | $197.63 | +1.79% | 4,853,165 |
| Oct 13, 2025 | $194.22 | $199.26 | $191.28 | $194.15 | +1.63% | 3,495,536 |
| Oct 6, 2025 | $201.06 | $202.89 | $190.82 | $191.03 | -4.52% | 4,228,322 |
| Sep 29, 2025 | $197.60 | $201.89 | $196.31 | $200.08 | +1.73% | 5,356,779 |
| Sep 22, 2025 | $188.84 | $201.94 | $188.20 | $196.67 | +4.22% | 6,388,075 |
| Sep 15, 2025 | $189.63 | $191.48 | $184.26 | $188.70 | -0.06% | 5,338,994 |
| Sep 8, 2025 | $193.70 | $194.01 | $188.36 | $188.82 | -2.26% | 5,734,141 |
| Sep 2, 2025 | $190.51 | $195.65 | $189.00 | $193.18 | -0.17% | 4,259,420 |
| Aug 25, 2025 | $195.86 | $196.54 | $192.17 | $193.50 | -1.14% | 4,487,369 |
| Aug 18, 2025 | $189.56 | $197.82 | $188.72 | $195.74 | +3.48% | 3,880,633 |
| Aug 11, 2025 | $192.11 | $195.18 | $188.82 | $189.16 | -1.18% | 5,035,794 |
| Aug 4, 2025 | $187.71 | $192.49 | $186.05 | $191.42 | +2.42% | 7,634,323 |
| Jul 28, 2025 | $198.79 | $199.20 | $185.64 | $186.89 | -5.23% | 9,727,286 |
| Jul 21, 2025 | $212.59 | $214.53 | $193.15 | $197.21 | -6.94% | 7,286,557 |
| Jul 14, 2025 | $212.97 | $213.46 | $207.27 | $211.91 | -0.82% | 3,969,274 |
| Jul 7, 2025 | $214.12 | $216.10 | $210.72 | $213.66 | -0.33% | 4,268,248 |
| Jun 30, 2025 | $207.78 | $215.83 | $206.93 | $214.37 | +3.22% | 4,198,021 |
| Jun 23, 2025 | $200.05 | $208.66 | $197.85 | $207.69 | +3.86% | 4,754,178 |
| Jun 16, 2025 | $203.33 | $205.16 | $198.46 | $199.98 | -0.85% | 4,878,593 |
| Jun 9, 2025 | $206.62 | $207.04 | $201.03 | $201.70 | -2.20% | 3,151,180 |
| Jun 2, 2025 | $202.07 | $207.16 | $199.47 | $206.23 | +1.93% | 3,736,354 |
| May 26, 2025 | $197.36 | $203.81 | $195.99 | $202.32 | +1.51% | 4,592,739 |
| May 19, 2025 | $203.08 | $207.70 | $195.99 | $199.32 | -3.10% | 4,281,559 |
| May 12, 2025 | $199.00 | $206.31 | $198.73 | $205.69 | +6.79% | 4,859,581 |
| May 5, 2025 | $189.40 | $194.15 | $186.80 | $192.62 | +0.64% | 3,178,171 |
| Apr 28, 2025 | $184.28 | $192.54 | $180.06 | $191.39 | +4.00% | 4,343,354 |
| Apr 21, 2025 | $168.74 | $191.74 | $165.17 | $184.03 | +7.66% | 5,943,083 |
| Apr 14, 2025 | $175.00 | $175.09 | $168.09 | $170.93 | -0.48% | 2,989,294 |
| Apr 7, 2025 | $156.91 | $176.47 | $151.81 | $171.75 | +6.71% | 6,546,131 |
| Mar 31, 2025 | $177.60 | $186.54 | $158.54 | $160.95 | -11.46% | 5,559,361 |
| Mar 24, 2025 | $186.06 | $190.21 | $179.49 | $181.79 | -1.62% | 4,075,116 |
| Mar 17, 2025 | $178.72 | $186.88 | $178.44 | $184.78 | +3.41% | 6,588,334 |
| Mar 10, 2025 | $176.06 | $179.28 | $173.97 | $178.69 | -0.33% | 5,940,117 |
| Mar 3, 2025 | $187.10 | $187.65 | $172.58 | $179.29 | -3.27% | 6,337,197 |
| Feb 24, 2025 | $185.84 | $186.13 | $180.05 | $185.36 | +0.40% | 8,162,913 |
| Feb 18, 2025 | $187.78 | $193.69 | $183.54 | $184.63 | -1.89% | 5,430,244 |
| Feb 10, 2025 | $207.60 | $209.39 | $183.35 | $188.19 | -9.00% | 10,514,065 |
| Feb 3, 2025 | $203.72 | $209.15 | $201.75 | $206.80 | -0.54% | 3,919,189 |
| Jan 27, 2025 | $205.41 | $210.88 | $203.14 | $207.92 | -0.45% | 3,851,201 |
| Jan 21, 2025 | $202.70 | $209.92 | $202.70 | $208.86 | +3.55% | 2,986,184 |
| Jan 13, 2025 | $187.25 | $202.61 | $187.25 | $201.69 | +6.79% | 5,357,195 |
| Jan 6, 2025 | $191.46 | $193.36 | $186.90 | $188.87 | -0.83% | 3,746,373 |
| Dec 30, 2024 | $190.00 | $192.44 | $187.73 | $190.45 | -0.81% | 3,114,965 |
| Dec 23, 2024 | $192.09 | $194.26 | $190.10 | $192.00 | -0.53% | 2,367,300 |
| Dec 16, 2024 | $199.75 | $203.22 | $188.62 | $193.03 | -3.33% | 9,373,170 |
| Dec 9, 2024 | $205.59 | $207.51 | $199.31 | $199.68 | -2.79% | 7,880,847 |
| Dec 2, 2024 | $200.95 | $205.53 | $197.84 | $205.41 | +2.39% | 6,500,045 |
| Nov 25, 2024 | $199.22 | $203.04 | $197.48 | $200.62 | +0.74% | 3,174,949 |
| Nov 18, 2024 | $195.18 | $199.34 | $192.89 | $199.15 | +2.04% | 3,364,838 |
| Nov 11, 2024 | $202.28 | $202.84 | $194.63 | $195.17 | -2.75% | 3,926,349 |
| Nov 4, 2024 | $186.87 | $202.33 | $186.70 | $200.69 | +7.41% | 4,792,103 |
| Oct 28, 2024 | $189.30 | $192.37 | $186.69 | $186.84 | -1.02% | 4,503,347 |
| Oct 21, 2024 | $191.50 | $192.48 | $185.28 | $188.76 | -1.25% | 6,391,543 |
| Oct 14, 2024 | $187.33 | $191.43 | $186.71 | $191.15 | +1.70% | 3,397,972 |
| Oct 7, 2024 | $182.47 | $188.04 | $180.92 | $187.95 | +2.54% | 4,609,756 |
| Sep 30, 2024 | $182.72 | $183.41 | $179.04 | $183.30 | +0.57% | 3,742,709 |
| Sep 23, 2024 | $179.23 | $184.11 | $178.00 | $182.27 | +1.70% | 5,525,167 |
| Sep 16, 2024 | $169.95 | $179.28 | $169.32 | $179.22 | +6.06% | 7,391,524 |
| Sep 9, 2024 | $162.34 | $172.00 | $159.39 | $168.98 | +5.04% | 4,427,117 |
| Sep 3, 2024 | $168.76 | $168.76 | $160.76 | $160.87 | -5.13% | 3,076,264 |
| Aug 26, 2024 | $166.74 | $169.93 | $163.48 | $169.57 | +1.95% | 4,989,810 |
| Aug 19, 2024 | $159.27 | $166.39 | $158.69 | $166.32 | +4.40% | 5,135,768 |
| Aug 12, 2024 | $155.19 | $159.81 | $153.20 | $159.31 | +2.73% | 6,827,285 |
| Aug 5, 2024 | $150.04 | $156.65 | $147.66 | $155.07 | +1.26% | 8,401,830 |
| Jul 29, 2024 | $160.00 | $162.96 | $151.06 | $153.14 | -4.10% | 5,656,235 |
| Jul 22, 2024 | $166.05 | $169.76 | $156.41 | $159.69 | -3.33% | 7,029,348 |
| Jul 15, 2024 | $163.15 | $169.29 | $162.94 | $165.19 | +1.42% | 6,614,090 |
| Jul 8, 2024 | $157.63 | $164.63 | $156.00 | $162.87 | +4.07% | 4,812,095 |
| Jul 1, 2024 | $159.26 | $159.97 | $152.13 | $156.50 | -0.98% | 4,613,818 |
| Jun 24, 2024 | $161.32 | $164.27 | $157.04 | $158.05 | -1.85% | 5,953,178 |
| Jun 17, 2024 | $160.00 | $163.13 | $158.63 | $161.03 | +0.44% | 4,269,955 |
| Jun 10, 2024 | $162.81 | $166.00 | $158.06 | $160.32 | -1.75% | 4,073,806 |
| Jun 3, 2024 | $170.00 | $170.14 | $162.29 | $163.17 | -3.58% | 4,247,314 |
| May 28, 2024 | $169.86 | $169.95 | $165.53 | $169.23 | -0.28% | 6,096,164 |
| May 20, 2024 | $168.56 | $170.83 | $167.72 | $169.70 | +0.82% | 5,257,314 |
| May 13, 2024 | $168.33 | $169.13 | $163.23 | $168.32 | -0.01% | 5,250,080 |
| May 6, 2024 | $163.28 | $168.58 | $162.74 | $168.34 | +3.78% | 5,486,529 |
| Apr 29, 2024 | $163.56 | $164.10 | $159.48 | $162.21 | -1.31% | 5,990,825 |
| Apr 22, 2024 | $144.27 | $167.49 | $143.22 | $164.36 | +14.00% | 9,128,010 |
| Apr 15, 2024 | $148.55 | $148.84 | $143.65 | $144.17 | -1.38% | 4,606,335 |
| Apr 8, 2024 | $150.50 | $150.61 | $145.16 | $146.18 | -2.87% | 5,442,621 |
| Apr 1, 2024 | $145.59 | $151.00 | $144.02 | $150.50 | +3.31% | 4,731,307 |
| Mar 25, 2024 | $143.69 | $146.20 | $141.85 | $145.68 | +1.32% | 2,437,522 |
| Mar 18, 2024 | $140.14 | $145.42 | $139.82 | $143.78 | +2.83% | 3,815,640 |
| Mar 11, 2024 | $142.36 | $143.51 | $139.12 | $139.82 | -1.89% | 5,751,097 |
| Mar 4, 2024 | $141.79 | $143.25 | $140.61 | $142.52 | +0.31% | 3,219,191 |
| Feb 26, 2024 | $138.09 | $142.28 | $136.64 | $142.08 | +2.74% | 5,272,299 |
| Feb 20, 2024 | $133.38 | $138.97 | $133.38 | $138.29 | +2.99% | 4,907,008 |
| Feb 12, 2024 | $137.16 | $137.81 | $131.33 | $134.28 | -1.76% | 9,138,969 |
| Feb 5, 2024 | $133.42 | $137.56 | $132.51 | $136.68 | +1.80% | 6,314,092 |
| Jan 29, 2024 | $129.66 | $135.23 | $129.66 | $134.26 | +3.29% | 5,427,720 |
| Jan 22, 2024 | $128.56 | $131.93 | $128.11 | $129.98 | +1.54% | 3,967,970 |
| Jan 16, 2024 | $128.93 | $129.00 | $125.56 | $128.01 | -0.01% | 3,849,410 |
| Jan 8, 2024 | $125.87 | $128.48 | $124.76 | $128.02 | +2.02% | 4,359,584 |
| Jan 2, 2024 | $126.00 | $127.14 | $123.76 | $125.49 | -1.11% | 3,833,058 |
| Dec 26, 2023 | $126.72 | $127.53 | $126.21 | $126.90 | +0.23% | 1,728,939 |
| Dec 18, 2023 | $122.56 | $127.57 | $121.85 | $126.61 | +3.71% | 4,227,304 |
| Dec 11, 2023 | $118.69 | $123.47 | $118.61 | $122.08 | +3.11% | 5,811,350 |
| Dec 4, 2023 | $119.26 | $120.53 | $117.66 | $118.40 | -1.43% | 4,271,835 |
| Nov 27, 2023 | $116.46 | $120.32 | $114.45 | $120.12 | +2.61% | 5,112,431 |
| Nov 20, 2023 | $115.57 | $117.63 | $114.52 | $117.06 | +1.34% | 2,751,744 |
| Nov 13, 2023 | $112.50 | $116.35 | $111.94 | $115.51 | +2.65% | 4,940,913 |
| Nov 6, 2023 | $111.67 | $112.89 | $108.69 | $112.53 | +1.11% | 4,679,524 |
| Oct 30, 2023 | $105.14 | $112.16 | $104.18 | $111.29 | +7.01% | 6,350,050 |
| Oct 23, 2023 | $99.45 | $106.01 | $98.70 | $104.00 | +4.31% | 6,101,064 |
| Oct 16, 2023 | $103.44 | $106.39 | $99.55 | $99.70 | -2.80% | 3,554,982 |
| Oct 9, 2023 | $102.21 | $105.91 | $101.58 | $102.57 | -0.35% | 3,638,428 |
| Oct 2, 2023 | $105.83 | $106.52 | $101.09 | $102.93 | -3.14% | 4,066,175 |
| Sep 25, 2023 | $105.85 | $108.61 | $105.32 | $106.27 | +0.08% | 3,408,815 |
| Sep 18, 2023 | $107.83 | $109.47 | $105.34 | $106.18 | -1.40% | 2,868,225 |
| Sep 11, 2023 | $107.51 | $108.15 | $106.05 | $107.69 | +1.05% | 4,367,085 |
| Sep 5, 2023 | $113.30 | $113.45 | $106.35 | $106.57 | -6.10% | 3,374,238 |
| Aug 28, 2023 | $112.21 | $113.85 | $111.19 | $113.49 | +1.58% | 3,342,935 |
| Aug 21, 2023 | $111.53 | $112.73 | $110.35 | $111.72 | +0.33% | 1,662,059 |
| Aug 14, 2023 | $113.99 | $114.34 | $110.58 | $111.35 | -2.49% | 3,130,631 |
| Aug 7, 2023 | $115.37 | $116.11 | $113.13 | $114.19 | -0.44% | 2,922,632 |
| Jul 31, 2023 | $118.21 | $119.70 | $114.46 | $114.70 | -3.27% | 5,079,501 |
| Jul 24, 2023 | $113.31 | $118.87 | $111.17 | $118.58 | +5.04% | 6,738,114 |
| Jul 17, 2023 | $112.01 | $113.80 | $110.81 | $112.89 | +0.86% | 4,154,058 |
| Jul 10, 2023 | $109.86 | $112.98 | $109.45 | $111.93 | +2.09% | 5,107,970 |
| Jul 3, 2023 | $109.42 | $110.56 | $107.37 | $109.64 | -0.03% | 2,959,980 |
| Jun 26, 2023 | $102.69 | $110.55 | $102.56 | $109.67 | +7.18% | 5,363,838 |
| Jun 20, 2023 | $102.63 | $103.69 | $100.71 | $102.32 | -1.27% | 4,959,375 |
| Jun 12, 2023 | $99.13 | $103.73 | $98.53 | $103.64 | +4.63% | 6,961,352 |
| Jun 5, 2023 | $97.67 | $100.42 | $96.15 | $99.05 | +1.15% | 4,075,861 |
| May 30, 2023 | $94.63 | $98.10 | $91.89 | $97.92 | +3.36% | 5,122,359 |
| May 22, 2023 | $97.45 | $98.43 | $92.80 | $94.74 | -2.74% | 4,774,431 |
| May 15, 2023 | $98.02 | $98.78 | $96.30 | $97.41 | -0.59% | 3,954,566 |
| May 8, 2023 | $100.04 | $100.15 | $96.29 | $97.99 | -1.19% | 4,931,119 |
| May 1, 2023 | $97.81 | $99.64 | $94.29 | $99.17 | +1.54% | 6,986,728 |
| Apr 24, 2023 | $100.78 | $102.33 | $95.05 | $97.67 | -2.76% | 5,910,006 |
| Apr 17, 2023 | $99.99 | $101.14 | $98.64 | $100.44 | +0.71% | 3,198,088 |
| Apr 10, 2023 | $96.49 | $100.81 | $96.40 | $99.73 | +3.50% | 3,394,879 |
| Apr 3, 2023 | $100.90 | $101.92 | $95.60 | $96.36 | -4.65% | 3,223,586 |
| Mar 27, 2023 | $96.85 | $101.26 | $96.11 | $101.06 | +5.82% | 3,848,423 |
| Mar 20, 2023 | $94.22 | $98.60 | $93.40 | $95.50 | +2.40% | 4,363,671 |
| Mar 13, 2023 | $98.39 | $101.54 | $93.10 | $93.26 | -6.70% | 6,303,450 |
| Mar 6, 2023 | $107.31 | $107.86 | $99.45 | $99.96 | -6.86% | 4,172,414 |
| Feb 27, 2023 | $103.60 | $107.39 | $103.50 | $107.32 | +3.69% | 5,111,083 |
| Feb 21, 2023 | $104.12 | $105.99 | $102.26 | $103.50 | -1.89% | 4,895,088 |
| Feb 13, 2023 | $103.28 | $107.11 | $102.48 | $105.49 | +2.11% | 5,124,333 |
| Feb 6, 2023 | $105.19 | $105.86 | $102.00 | $103.31 | -2.10% | 3,379,300 |
| Jan 30, 2023 | $102.56 | $106.48 | $101.72 | $105.53 | +2.33% | 6,822,704 |
| Jan 23, 2023 | $102.13 | $106.39 | $101.69 | $103.13 | +1.26% | 5,005,691 |
| Jan 17, 2023 | $103.90 | $104.78 | $99.76 | $101.85 | -2.16% | 2,964,118 |
| Jan 9, 2023 | $102.13 | $104.32 | $99.64 | $104.10 | +2.52% | 4,733,867 |
| Jan 3, 2023 | $100.45 | $102.71 | $99.01 | $101.54 | +1.73% | 3,110,789 |
| Dec 27, 2022 | $100.46 | $101.47 | $98.95 | $99.81 | -0.68% | 1,634,417 |
| Dec 19, 2022 | $99.18 | $102.21 | $98.51 | $100.49 | +1.25% | 3,563,348 |
| Dec 12, 2022 | $100.60 | $105.51 | $98.37 | $99.25 | -1.14% | 6,068,167 |
| Dec 5, 2022 | $102.68 | $102.96 | $99.14 | $100.39 | -2.89% | 4,557,527 |
| Nov 28, 2022 | $100.05 | $103.86 | $97.85 | $103.38 | +2.48% | 3,170,495 |
| Nov 21, 2022 | $98.79 | $101.12 | $98.29 | $100.88 | +1.73% | 1,712,779 |
| Nov 14, 2022 | $100.72 | $102.11 | $97.16 | $99.16 | -1.89% | 3,483,562 |
| Nov 7, 2022 | $95.78 | $101.71 | $94.97 | $101.07 | +5.89% | 6,949,884 |
| Oct 31, 2022 | $92.93 | $95.72 | $88.91 | $95.45 | +2.02% | 5,609,687 |
| Oct 24, 2022 | $87.12 | $93.65 | $86.73 | $93.56 | +8.07% | 4,773,630 |
| Oct 17, 2022 | $85.81 | $88.73 | $83.76 | $86.57 | +2.95% | 4,365,992 |
| Oct 10, 2022 | $86.80 | $87.60 | $82.00 | $84.09 | -2.27% | 3,620,842 |
| Oct 3, 2022 | $82.68 | $88.97 | $81.98 | $86.04 | +5.77% | 3,820,927 |
| Sep 26, 2022 | $82.54 | $83.61 | $79.33 | $81.35 | -1.67% | 4,797,801 |
| Sep 19, 2022 | $85.18 | $89.27 | $81.73 | $82.73 | -3.75% | 5,052,123 |
| Sep 12, 2022 | $92.00 | $94.10 | $85.26 | $85.95 | -5.79% | 4,883,916 |
| Sep 6, 2022 | $86.95 | $91.44 | $86.00 | $91.23 | +5.60% | 2,028,437 |
| Aug 29, 2022 | $89.45 | $90.65 | $85.97 | $86.39 | -4.48% | 3,596,781 |
| Aug 22, 2022 | $92.10 | $93.77 | $90.28 | $90.44 | -3.33% | 2,517,310 |
| Aug 15, 2022 | $95.35 | $96.92 | $93.06 | $93.56 | -2.78% | 3,635,444 |
| Aug 8, 2022 | $95.67 | $96.29 | $91.98 | $96.24 | +1.18% | 3,775,139 |
| Aug 1, 2022 | $92.42 | $95.61 | $90.52 | $95.12 | +1.77% | 5,417,692 |
| Jul 25, 2022 | $86.35 | $94.34 | $85.53 | $93.47 | +8.80% | 5,013,686 |
| Jul 18, 2022 | $83.95 | $87.09 | $82.05 | $85.91 | +3.29% | 3,810,641 |
| Jul 11, 2022 | $82.10 | $83.66 | $78.26 | $83.17 | +0.18% | 4,475,866 |
| Jul 5, 2022 | $81.24 | $84.67 | $79.51 | $83.02 | -0.10% | 4,699,211 |
| Jun 27, 2022 | $85.85 | $86.63 | $80.37 | $83.10 | -2.29% | 4,345,168 |
| Jun 21, 2022 | $85.00 | $85.75 | $79.92 | $85.05 | +2.13% | 3,807,603 |
| Jun 13, 2022 | $87.97 | $89.01 | $81.69 | $83.28 | -7.72% | 5,730,268 |
| Jun 6, 2022 | $95.00 | $95.62 | $89.58 | $90.25 | -4.67% | 3,305,585 |
| May 31, 2022 | $94.75 | $95.50 | $91.46 | $94.67 | -0.27% | 4,146,305 |
| May 23, 2022 | $88.86 | $95.00 | $85.00 | $94.93 | +9.17% | 4,435,308 |
| May 16, 2022 | $86.66 | $89.44 | $85.00 | $86.96 | +0.20% | 3,220,325 |
| May 9, 2022 | $88.61 | $89.56 | $84.09 | $86.79 | -3.35% | 4,829,153 |
| May 2, 2022 | $90.15 | $94.99 | $88.47 | $89.80 | -0.12% | 5,480,227 |
| Apr 25, 2022 | $88.38 | $94.09 | $86.32 | $89.91 | +0.88% | 6,217,099 |
| Apr 18, 2022 | $89.12 | $95.58 | $88.52 | $89.13 | -0.04% | 4,023,678 |
| Apr 11, 2022 | $89.43 | $91.11 | $88.35 | $89.17 | -0.16% | 2,867,478 |
| Apr 4, 2022 | $95.43 | $95.67 | $88.58 | $89.31 | -6.42% | 6,405,487 |
| Mar 28, 2022 | $96.88 | $100.05 | $94.31 | $95.44 | -1.74% | 6,040,317 |
| Mar 21, 2022 | $96.37 | $98.26 | $94.79 | $97.13 | +1.01% | 5,756,331 |
| Mar 14, 2022 | $89.97 | $96.42 | $88.49 | $96.16 | +8.00% | 7,033,205 |
| Mar 7, 2022 | $91.44 | $94.87 | $87.00 | $89.04 | -2.75% | 7,613,991 |
| Feb 28, 2022 | $92.99 | $94.14 | $86.85 | $91.56 | -2.99% | 7,486,247 |
| Feb 22, 2022 | $96.65 | $97.44 | $88.65 | $94.38 | -2.56% | 6,101,270 |
| Feb 14, 2022 | $87.92 | $97.74 | $86.51 | $96.86 | +10.29% | 8,922,169 |
| Feb 7, 2022 | $88.07 | $93.19 | $86.98 | $87.82 | -0.14% | 4,827,395 |
| Jan 31, 2022 | $87.32 | $91.37 | $86.47 | $87.94 | +0.07% | 3,662,971 |
| Jan 24, 2022 | $88.21 | $91.83 | $84.54 | $87.88 | -2.71% | 4,648,113 |
| Jan 18, 2022 | $95.41 | $95.75 | $89.51 | $90.33 | -5.61% | 3,998,341 |
| Jan 10, 2022 | $95.10 | $95.78 | $91.52 | $95.70 | +0.63% | 5,603,313 |
| Jan 3, 2022 | $92.66 | $99.17 | $92.22 | $95.10 | +3.25% | 5,171,935 |
| Dec 27, 2021 | $89.90 | $92.76 | $89.37 | $92.11 | +2.52% | 1,869,276 |
| Dec 20, 2021 | $87.74 | $90.92 | $85.11 | $89.85 | +1.00% | 2,375,664 |
| Dec 13, 2021 | $90.94 | $91.43 | $87.19 | $88.96 | -2.18% | 4,597,635 |
| Dec 6, 2021 | $89.67 | $92.59 | $88.78 | $90.94 | +2.82% | 4,171,206 |
| Nov 29, 2021 | $94.05 | $94.18 | $87.08 | $88.45 | -4.91% | 5,153,817 |
| Nov 22, 2021 | $96.04 | $97.12 | $90.14 | $93.02 | -2.45% | 4,884,125 |
| Nov 15, 2021 | $97.37 | $97.37 | $93.82 | $95.36 | -1.80% | 3,638,854 |
| Nov 8, 2021 | $96.05 | $97.71 | $95.65 | $97.11 | +3.08% | 4,630,923 |
| Nov 1, 2021 | $91.15 | $94.75 | $90.00 | $94.21 | +3.84% | 3,930,796 |
| Oct 25, 2021 | $92.40 | $93.46 | $88.52 | $90.73 | -1.81% | 5,705,557 |
| Oct 18, 2021 | $91.38 | $93.97 | $90.84 | $92.40 | +0.43% | 3,074,666 |
| Oct 11, 2021 | $89.68 | $92.42 | $88.72 | $92.00 | +2.60% | 3,458,999 |
| Oct 4, 2021 | $88.82 | $90.72 | $86.95 | $89.67 | +1.21% | 3,878,413 |
| Sep 27, 2021 | $89.51 | $90.82 | $85.96 | $88.60 | -0.91% | 5,173,357 |
| Sep 20, 2021 | $85.54 | $89.97 | $84.59 | $89.41 | +2.21% | 4,304,399 |
| Sep 13, 2021 | $90.49 | $91.00 | $86.76 | $87.48 | -2.14% | 7,589,864 |
| Sep 7, 2021 | $90.10 | $90.36 | $87.59 | $89.39 | -0.93% | 3,355,365 |
| Aug 30, 2021 | $90.30 | $91.12 | $87.98 | $90.23 | +0.13% | 4,688,031 |
| Aug 23, 2021 | $86.31 | $90.67 | $86.31 | $90.11 | +5.10% | 8,838,685 |
| Aug 16, 2021 | $88.40 | $89.52 | $85.13 | $85.74 | -3.57% | 5,888,789 |
| Aug 9, 2021 | $85.74 | $89.55 | $85.13 | $88.91 | +3.23% | 4,076,266 |
| Aug 2, 2021 | $85.73 | $87.31 | $82.92 | $86.13 | +1.48% | 4,375,201 |
| Jul 26, 2021 | $81.81 | $85.53 | $80.85 | $84.87 | +3.74% | 5,374,490 |
| Jul 19, 2021 | $79.93 | $82.81 | $77.61 | $81.81 | +0.25% | 4,946,114 |
| Jul 12, 2021 | $82.36 | $83.79 | $81.38 | $81.61 | -1.50% | 4,165,580 |
| Jul 6, 2021 | $81.09 | $82.99 | $78.71 | $82.85 | +1.58% | 3,890,123 |
| Jun 28, 2021 | $82.91 | $83.66 | $80.84 | $81.56 | -1.63% | 5,482,874 |
| Jun 21, 2021 | $78.43 | $84.30 | $78.18 | $82.91 | +6.80% | 6,747,197 |
| Jun 14, 2021 | $81.47 | $81.50 | $76.30 | $77.63 | -4.85% | 6,683,581 |
| Jun 7, 2021 | $82.94 | $83.25 | $80.87 | $81.59 | -1.49% | 3,626,954 |
| Jun 1, 2021 | $83.49 | $84.70 | $82.37 | $82.82 | +0.07% | 3,578,310 |
| May 24, 2021 | $80.54 | $83.37 | $79.75 | $82.76 | +3.50% | 8,750,173 |
| May 17, 2021 | $79.79 | $80.96 | $76.93 | $79.96 | -0.71% | 5,403,801 |
| May 10, 2021 | $82.42 | $82.57 | $77.48 | $80.53 | -1.64% | 4,735,493 |
| May 3, 2021 | $83.06 | $83.90 | $79.84 | $81.87 | -0.24% | 7,613,422 |
| Apr 26, 2021 | $85.19 | $86.81 | $81.36 | $82.07 | -3.91% | 8,549,408 |
| Apr 19, 2021 | $80.77 | $85.75 | $79.56 | $85.41 | +5.95% | 6,831,617 |
| Apr 12, 2021 | $79.97 | $81.66 | $78.81 | $80.61 | +1.37% | 5,797,317 |
| Apr 5, 2021 | $79.94 | $80.99 | $77.00 | $79.52 | +0.67% | 8,558,352 |
| Mar 29, 2021 | $78.24 | $80.27 | $77.52 | $78.99 | +0.62% | 4,612,014 |
| Mar 22, 2021 | $75.52 | $78.61 | $73.43 | $78.50 | +3.77% | 8,766,737 |
| Mar 15, 2021 | $78.10 | $78.50 | $74.66 | $75.65 | -3.11% | 6,925,546 |
| Mar 8, 2021 | $75.19 | $78.92 | $72.86 | $78.08 | +4.69% | 9,707,724 |
| Mar 1, 2021 | $73.23 | $75.91 | $71.21 | $74.58 | +2.97% | 7,802,462 |
| Feb 22, 2021 | $73.27 | $75.81 | $71.45 | $72.43 | -2.07% | 8,015,649 |
| Feb 16, 2021 | $81.39 | $81.70 | $71.05 | $73.96 | -8.16% | 7,573,682 |
| Feb 8, 2021 | $81.18 | $83.99 | $79.26 | $80.53 | -0.07% | 5,075,613 |
| Feb 1, 2021 | $75.28 | $81.34 | $74.78 | $80.59 | +8.60% | 4,360,354 |
| Jan 25, 2021 | $80.07 | $80.64 | $73.41 | $74.21 | -7.78% | 5,635,758 |
| Jan 19, 2021 | $82.68 | $83.60 | $79.52 | $80.47 | -1.75% | 3,345,941 |
| Jan 11, 2021 | $80.59 | $84.32 | $80.23 | $81.90 | +0.82% | 5,841,475 |
| Jan 4, 2021 | $73.45 | $82.72 | $72.23 | $81.23 | +10.97% | 7,963,644 |
| Dec 28, 2020 | $73.73 | $74.00 | $71.25 | $73.20 | -0.15% | 2,858,146 |
| Dec 21, 2020 | $71.74 | $73.42 | $71.47 | $73.31 | -0.18% | 2,861,703 |
| Dec 14, 2020 | $75.48 | $76.00 | $72.51 | $73.44 | -1.88% | 6,764,522 |
| Dec 7, 2020 | $75.48 | $77.17 | $74.36 | $74.85 | -0.90% | 6,307,913 |
| Nov 30, 2020 | $73.30 | $75.63 | $71.74 | $75.53 | +2.32% | 5,706,936 |
| Nov 23, 2020 | $71.36 | $77.22 | $71.30 | $73.82 | +4.00% | 4,510,912 |
| Nov 16, 2020 | $72.50 | $73.29 | $69.94 | $70.98 | +2.00% | 7,354,787 |
| Nov 9, 2020 | $66.54 | $76.11 | $64.87 | $69.59 | +13.84% | 12,832,874 |
| Nov 2, 2020 | $60.45 | $66.23 | $59.90 | $61.13 | +3.09% | 9,888,764 |
| Oct 26, 2020 | $61.19 | $61.30 | $55.83 | $59.30 | -4.45% | 9,846,523 |
| Oct 19, 2020 | $63.44 | $64.19 | $61.75 | $62.06 | -2.01% | 4,415,108 |
| Oct 12, 2020 | $64.78 | $65.04 | $62.63 | $63.33 | -1.83% | 5,121,683 |
| Oct 5, 2020 | $63.43 | $66.05 | $63.34 | $64.51 | +2.85% | 4,064,372 |
| Sep 28, 2020 | $61.89 | $63.77 | $59.33 | $62.72 | +3.45% | 4,963,329 |
| Sep 21, 2020 | $65.96 | $66.37 | $59.28 | $60.63 | -10.60% | 6,885,966 |
| Sep 14, 2020 | $67.92 | $69.56 | $66.53 | $67.82 | +0.47% | 6,601,401 |
| Sep 8, 2020 | $68.10 | $68.99 | $67.00 | $67.50 | -2.23% | 3,160,010 |
| Aug 31, 2020 | $67.08 | $70.44 | $66.06 | $69.04 | +2.91% | 5,714,702 |
| Aug 24, 2020 | $65.00 | $67.82 | $64.64 | $67.09 | +3.55% | 5,190,287 |
| Aug 17, 2020 | $69.66 | $69.83 | $64.76 | $64.79 | -6.80% | 4,579,647 |
| Aug 10, 2020 | $67.65 | $72.87 | $67.30 | $69.52 | +3.41% | 6,444,757 |
| Aug 3, 2020 | $62.43 | $67.24 | $61.30 | $67.23 | +8.10% | 6,062,455 |
| Jul 27, 2020 | $61.84 | $66.96 | $61.24 | $62.19 | +0.52% | 7,178,367 |
| Jul 20, 2020 | $60.28 | $62.55 | $59.26 | $61.87 | +1.78% | 5,213,329 |
| Jul 13, 2020 | $58.19 | $62.38 | $57.29 | $60.79 | +5.48% | 4,968,558 |
| Jul 6, 2020 | $59.98 | $60.50 | $55.59 | $57.63 | -1.79% | 5,585,071 |
| Jun 29, 2020 | $57.00 | $61.04 | $56.33 | $58.68 | +5.07% | 8,319,873 |
| Jun 22, 2020 | $59.95 | $61.91 | $55.60 | $55.85 | -7.16% | 8,486,057 |
| Jun 15, 2020 | $58.65 | $65.36 | $57.68 | $60.16 | -1.20% | 6,143,998 |
| Jun 8, 2020 | $71.96 | $72.82 | $59.62 | $60.89 | -13.85% | 7,709,083 |
| Jun 1, 2020 | $60.92 | $72.72 | $59.68 | $70.68 | +15.74% | 6,961,347 |
| May 26, 2020 | $59.10 | $64.65 | $59.00 | $61.07 | +7.52% | 5,140,732 |
| May 18, 2020 | $54.89 | $58.40 | $54.29 | $56.80 | +8.48% | 4,295,487 |
| May 11, 2020 | $56.30 | $56.54 | $48.75 | $52.36 | -8.65% | 6,576,993 |
| May 4, 2020 | $53.65 | $57.38 | $51.29 | $57.32 | +5.35% | 7,447,621 |
| Apr 27, 2020 | $53.50 | $59.69 | $52.76 | $54.41 | +1.82% | 8,327,439 |
| Apr 20, 2020 | $48.28 | $54.17 | $47.63 | $53.44 | +8.51% | 8,646,232 |
| Apr 13, 2020 | $54.66 | $54.98 | $46.63 | $49.25 | -10.88% | 7,316,631 |
| Apr 6, 2020 | $46.47 | $56.17 | $46.36 | $55.26 | +25.42% | 5,437,300 |
| Mar 30, 2020 | $46.94 | $50.75 | $42.09 | $44.06 | -7.40% | 9,398,716 |
| Mar 23, 2020 | $40.71 | $50.78 | $39.59 | $47.58 | +16.76% | 10,923,422 |
| Mar 16, 2020 | $49.00 | $51.07 | $35.07 | $40.75 | -25.84% | 18,036,849 |
| Mar 9, 2020 | $57.18 | $60.04 | $50.54 | $54.95 | -10.68% | 16,530,218 |
| Mar 2, 2020 | $68.83 | $69.08 | $59.90 | $61.52 | -10.45% | 14,944,111 |
| Feb 24, 2020 | $75.75 | $75.75 | $65.82 | $68.70 | -12.48% | 9,628,208 |
| Feb 18, 2020 | $76.79 | $81.05 | $74.39 | $78.50 | +1.88% | 6,223,476 |
| Feb 10, 2020 | $77.18 | $79.99 | $76.78 | $77.05 | -0.49% | 5,887,705 |
| Feb 3, 2020 | $74.31 | $81.50 | $73.86 | $77.43 | +4.83% | 5,330,009 |
| Jan 27, 2020 | $77.19 | $77.96 | $73.38 | $73.86 | -6.55% | 4,188,543 |
| Jan 21, 2020 | $79.71 | $80.24 | $77.89 | $79.04 | -1.38% | 4,219,748 |
| Jan 13, 2020 | $77.99 | $80.44 | $77.52 | $80.15 | +3.17% | 5,316,446 |
| Jan 6, 2020 | $79.50 | $80.80 | $77.44 | $77.69 | -3.29% | 5,500,634 |
| Dec 30, 2019 | $78.60 | $80.96 | $77.46 | $80.33 | +2.27% | 4,762,433 |
| Dec 23, 2019 | $76.61 | $78.93 | $76.49 | $78.55 | +2.80% | 2,955,651 |
| Dec 16, 2019 | $76.09 | $76.68 | $73.89 | $76.41 | +1.66% | 7,937,756 |
| Dec 9, 2019 | $77.00 | $77.60 | $74.23 | $75.16 | -2.68% | 14,499,061 |
| Dec 2, 2019 | $78.79 | $80.32 | $75.07 | $77.23 | -1.71% | 5,404,164 |
| Nov 25, 2019 | $80.15 | $81.75 | $77.53 | $78.57 | -1.59% | 3,633,175 |
| Nov 18, 2019 | $79.60 | $80.29 | $78.11 | $79.84 | +0.04% | 4,329,780 |
| Nov 11, 2019 | $78.00 | $80.15 | $77.44 | $79.81 | +1.22% | 4,619,123 |
| Nov 4, 2019 | $75.23 | $79.28 | $74.30 | $78.85 | +5.57% | 7,829,012 |
| Oct 28, 2019 | $70.94 | $74.71 | $67.09 | $74.69 | +5.94% | 9,067,363 |
| Oct 21, 2019 | $70.24 | $71.29 | $68.46 | $70.50 | +1.56% | 5,111,213 |
| Oct 14, 2019 | $66.16 | $70.47 | $65.30 | $69.42 | +4.22% | 6,536,578 |
| Oct 7, 2019 | $65.27 | $67.66 | $63.07 | $66.61 | +1.71% | 5,221,055 |
| Sep 30, 2019 | $72.55 | $72.70 | $63.49 | $65.49 | -9.04% | 7,140,694 |
| Sep 23, 2019 | $73.35 | $74.61 | $71.43 | $72.00 | -2.74% | 5,547,865 |
| Sep 16, 2019 | $75.75 | $76.48 | $73.21 | $74.03 | -1.53% | 6,440,462 |
| Sep 9, 2019 | $68.82 | $76.23 | $68.79 | $75.18 | +10.12% | 7,976,510 |
| Sep 3, 2019 | $68.16 | $68.87 | $65.66 | $68.27 | -1.36% | 5,222,696 |
| Aug 26, 2019 | $66.67 | $69.54 | $65.10 | $69.21 | +4.78% | 5,597,205 |
| Aug 19, 2019 | $67.31 | $69.57 | $65.18 | $66.05 | -0.86% | 10,324,233 |
| Aug 12, 2019 | $68.78 | $69.32 | $61.00 | $66.62 | -3.13% | 18,564,634 |
| Aug 5, 2019 | $73.62 | $75.65 | $68.00 | $68.77 | -8.72% | 30,494,211 |
| Jul 29, 2019 | $71.68 | $78.72 | $70.53 | $75.34 | +4.87% | 12,055,289 |
| Jul 22, 2019 | $70.14 | $73.20 | $69.62 | $71.84 | +2.54% | 5,018,629 |
| Jul 15, 2019 | $71.86 | $72.72 | $69.40 | $70.06 | -2.75% | 5,589,058 |
| Jul 8, 2019 | $73.39 | $74.39 | $69.12 | $72.04 | -2.31% | 6,119,514 |
| Jul 1, 2019 | $72.50 | $73.83 | $72.22 | $73.74 | +2.76% | 4,770,153 |
| Jun 24, 2019 | $71.47 | $71.80 | $67.78 | $71.76 | -1.37% | 8,382,987 |
| Jun 17, 2019 | $67.82 | $72.79 | $67.14 | $72.76 | +7.00% | 8,109,406 |
| Jun 10, 2019 | $67.95 | $69.46 | $67.62 | $68.00 | +0.94% | 6,683,150 |
| Jun 3, 2019 | $62.35 | $68.11 | $61.95 | $67.37 | +8.00% | 8,893,019 |
| May 28, 2019 | $65.71 | $66.39 | $62.22 | $62.38 | -4.71% | 7,554,920 |
| May 20, 2019 | $65.49 | $65.73 | $62.67 | $65.46 | -0.67% | 10,924,271 |
| May 13, 2019 | $71.23 | $71.95 | $65.75 | $65.90 | -9.78% | 13,381,674 |
| May 6, 2019 | $73.56 | $74.60 | $69.85 | $73.04 | -2.77% | 16,474,848 |
| Apr 29, 2019 | $73.18 | $75.88 | $72.26 | $75.12 | +2.58% | 23,886,896 |
| Apr 22, 2019 | $77.50 | $77.64 | $70.24 | $73.23 | -6.03% | 11,015,367 |
| Apr 15, 2019 | $76.62 | $78.35 | $75.15 | $77.93 | +1.50% | 4,925,173 |
| Apr 8, 2019 | $76.00 | $77.02 | $73.48 | $76.78 | +0.71% | 4,994,579 |
| Apr 1, 2019 | $74.13 | $76.80 | $73.42 | $76.24 | +3.42% | 6,231,350 |
| Mar 25, 2019 | $70.00 | $74.43 | $69.31 | $73.72 | +5.24% | 9,255,749 |
| Mar 18, 2019 | $71.33 | $74.51 | $69.63 | $70.05 | -1.50% | 11,611,501 |
| Mar 11, 2019 | $69.70 | $72.81 | $69.55 | $71.12 | +1.43% | 10,235,980 |
| Mar 4, 2019 | $72.00 | $73.98 | $68.09 | $70.12 | -3.18% | 12,813,615 |
| Feb 25, 2019 | $73.45 | $80.46 | $71.16 | $72.42 | -1.28% | 45,716,348 |
| Feb 19, 2019 | $74.45 | $75.74 | $72.26 | $73.36 | -2.08% | 4,954,547 |
| Feb 11, 2019 | $74.10 | $75.00 | $70.42 | $74.92 | +2.07% | 5,630,007 |
| Feb 4, 2019 | $70.03 | $73.46 | $69.35 | $73.40 | +4.81% | 4,303,488 |
| Jan 28, 2019 | $67.26 | $70.16 | $65.09 | $70.03 | +2.17% | 8,767,115 |
| Jan 22, 2019 | $74.39 | $75.23 | $65.77 | $68.54 | -9.40% | 9,675,921 |
| Jan 14, 2019 | $72.82 | $76.35 | $70.53 | $75.65 | +2.94% | 3,654,413 |
| Jan 7, 2019 | $71.44 | $74.13 | $69.62 | $73.49 | +3.14% | 6,574,612 |
| Dec 31, 2018 | $68.77 | $73.45 | $67.97 | $71.25 | +4.00% | 3,925,997 |
| Dec 24, 2018 | $67.64 | $70.68 | $65.45 | $68.51 | +0.63% | 3,881,680 |
| Dec 17, 2018 | $73.27 | $74.05 | $67.46 | $68.08 | -7.08% | 7,405,301 |
| Dec 10, 2018 | $84.70 | $85.00 | $72.91 | $73.27 | -13.40% | 6,269,625 |
| Dec 3, 2018 | $96.50 | $96.50 | $84.15 | $84.61 | -10.56% | 4,801,389 |
| Nov 26, 2018 | $86.49 | $95.02 | $86.44 | $94.60 | +10.37% | 4,646,380 |
| Nov 19, 2018 | $86.39 | $87.68 | $84.29 | $85.71 | -1.46% | 2,819,321 |
| Nov 12, 2018 | $87.30 | $87.34 | $81.89 | $86.98 | -0.08% | 3,626,736 |
| Nov 5, 2018 | $85.05 | $87.53 | $83.22 | $87.05 | +2.23% | 4,564,883 |
| Oct 29, 2018 | $89.78 | $90.93 | $81.39 | $85.15 | -3.70% | 11,342,479 |
| Oct 22, 2018 | $96.61 | $97.28 | $87.95 | $88.42 | -7.69% | 4,615,628 |
| Oct 15, 2018 | $95.77 | $101.04 | $95.53 | $95.79 | +0.38% | 2,579,969 |
| Oct 8, 2018 | $104.20 | $104.75 | $93.88 | $95.43 | -8.50% | 5,204,923 |
| Oct 1, 2018 | $105.75 | $107.02 | $102.76 | $104.30 | -0.55% | 3,301,984 |
| Sep 24, 2018 | $104.49 | $108.26 | $104.37 | $104.88 | -0.05% | 3,846,303 |
| Sep 17, 2018 | $100.07 | $106.55 | $99.32 | $104.93 | +6.84% | 7,288,672 |
| Sep 10, 2018 | $114.88 | $115.40 | $96.56 | $98.21 | -14.23% | 9,059,196 |
| Sep 4, 2018 | $108.53 | $114.69 | $108.14 | $114.51 | +5.71% | 3,231,271 |
| Aug 27, 2018 | $109.64 | $110.92 | $107.43 | $108.32 | -0.84% | 2,545,993 |
| Aug 20, 2018 | $110.09 | $110.75 | $108.57 | $109.24 | -0.66% | 2,787,873 |
| Aug 13, 2018 | $111.46 | $113.43 | $107.73 | $109.97 | -0.48% | 4,246,621 |
| Aug 6, 2018 | $113.50 | $114.85 | $110.29 | $110.50 | -2.40% | 2,946,556 |
| Jul 30, 2018 | $108.89 | $113.38 | $107.84 | $113.22 | +4.49% | 3,853,352 |
| Jul 23, 2018 | $104.14 | $111.73 | $102.55 | $108.36 | +3.48% | 7,287,174 |
| Jul 16, 2018 | $104.39 | $105.45 | $101.93 | $104.72 | +0.62% | 3,467,642 |
| Jul 9, 2018 | $100.73 | $105.10 | $100.47 | $104.07 | +3.97% | 3,608,544 |
| Jul 2, 2018 | $98.13 | $100.68 | $97.39 | $100.10 | +1.54% | 2,173,586 |
| Jun 25, 2018 | $100.41 | $100.49 | $97.47 | $98.58 | -2.11% | 3,794,383 |
| Jun 18, 2018 | $101.73 | $103.04 | $100.14 | $100.70 | -1.73% | 3,217,776 |
| Jun 11, 2018 | $102.61 | $104.21 | $100.48 | $102.47 | -0.21% | 2,842,967 |
| Jun 4, 2018 | $100.16 | $102.99 | $98.74 | $102.69 | +2.78% | 3,278,246 |
| May 29, 2018 | $97.23 | $100.04 | $96.04 | $99.91 | +2.64% | 2,957,188 |
| May 21, 2018 | $95.28 | $100.28 | $95.00 | $97.34 | +2.26% | 6,245,912 |
| May 14, 2018 | $94.19 | $95.54 | $91.96 | $95.19 | +2.29% | 2,977,028 |
| May 7, 2018 | $90.20 | $94.29 | $87.86 | $93.06 | +3.43% | 3,885,428 |
| Apr 30, 2018 | $89.85 | $90.57 | $86.65 | $89.97 | +0.67% | 3,135,256 |
| Apr 23, 2018 | $88.99 | $92.17 | $87.61 | $89.37 | +2.09% | 5,590,656 |
| Apr 16, 2018 | $82.55 | $89.47 | $82.22 | $87.54 | +7.16% | 6,132,072 |
| Apr 9, 2018 | $80.90 | $83.79 | $79.89 | $81.69 | +1.91% | 2,505,445 |
| Apr 2, 2018 | $81.16 | $82.29 | $78.80 | $80.16 | -1.52% | 3,914,204 |
| Mar 26, 2018 | $78.74 | $82.59 | $78.03 | $81.40 | +5.05% | 2,914,413 |
| Mar 19, 2018 | $81.88 | $82.50 | $77.45 | $77.49 | -6.00% | 2,818,359 |
| Mar 12, 2018 | $83.92 | $84.29 | $81.31 | $82.44 | -1.38% | 2,944,291 |
| Mar 5, 2018 | $80.97 | $84.33 | $80.44 | $83.59 | +2.94% | 3,197,177 |
| Feb 26, 2018 | $83.98 | $84.48 | $78.84 | $81.20 | -2.64% | 4,402,021 |
| Feb 20, 2018 | $76.73 | $84.14 | $74.76 | $83.40 | +7.93% | 4,656,794 |
| Feb 12, 2018 | $71.78 | $78.38 | $70.85 | $77.27 | +7.68% | 4,845,916 |
| Feb 5, 2018 | $72.72 | $74.51 | $69.75 | $71.76 | -2.23% | 7,211,663 |
| Jan 29, 2018 | $82.32 | $84.79 | $72.89 | $73.40 | -10.76% | 5,729,526 |
| Jan 22, 2018 | $82.70 | $83.54 | $81.52 | $82.25 | -0.66% | 2,959,362 |
| Jan 16, 2018 | $85.20 | $86.24 | $81.55 | $82.80 | -2.82% | 2,426,162 |
| Jan 8, 2018 | $81.83 | $85.37 | $81.67 | $85.20 | +4.12% | 1,843,026 |
| Jan 2, 2018 | $81.72 | $84.01 | $80.44 | $81.83 | +0.49% | 3,450,556 |
| Dec 26, 2017 | $79.77 | $82.12 | $79.77 | $81.43 | +2.26% | 1,540,727 |
| Dec 18, 2017 | $77.17 | $81.12 | $77.17 | $79.63 | +3.86% | 2,671,915 |
| Dec 11, 2017 | $76.51 | $78.71 | $76.33 | $76.67 | +0.58% | 3,669,856 |
| Dec 4, 2017 | $77.01 | $77.88 | $74.66 | $76.23 | -0.09% | 2,755,066 |
| Nov 27, 2017 | $73.03 | $77.98 | $72.21 | $76.30 | +4.31% | 3,968,977 |
| Nov 20, 2017 | $74.04 | $74.27 | $72.81 | $73.15 | -1.11% | 1,772,738 |
| Nov 13, 2017 | $75.95 | $76.48 | $71.96 | $73.97 | -3.32% | 3,170,668 |
| Nov 6, 2017 | $76.84 | $77.78 | $74.97 | $76.51 | -0.68% | 3,465,376 |
| Oct 30, 2017 | $76.10 | $77.69 | $75.08 | $77.03 | +1.00% | 3,792,923 |
| Oct 23, 2017 | $76.94 | $82.13 | $72.75 | $76.27 | -0.78% | 6,915,641 |
| Oct 16, 2017 | $74.92 | $77.00 | $74.07 | $76.87 | +3.17% | 3,314,063 |
| Oct 9, 2017 | $75.60 | $76.09 | $74.39 | $74.51 | -1.44% | 3,292,402 |
| Oct 2, 2017 | $75.82 | $76.99 | $75.28 | $75.60 | -0.20% | 3,335,594 |
| Sep 25, 2017 | $76.30 | $76.61 | $74.65 | $75.75 | -0.66% | 3,311,612 |
| Sep 18, 2017 | $72.50 | $76.49 | $72.24 | $76.25 | +5.39% | 3,283,851 |
| Sep 11, 2017 | $70.72 | $72.51 | $70.54 | $72.35 | +2.95% | 2,976,703 |
| Sep 5, 2017 | $71.84 | $72.72 | $69.20 | $70.28 | -2.47% | 2,935,006 |
| Aug 28, 2017 | $70.44 | $72.16 | $69.88 | $72.06 | +2.65% | 3,087,115 |
| Aug 21, 2017 | $70.80 | $70.85 | $69.75 | $70.20 | -0.93% | 2,889,194 |
| Aug 14, 2017 | $73.00 | $73.21 | $70.40 | $70.86 | -2.68% | 4,307,984 |
| Aug 7, 2017 | $74.38 | $74.76 | $71.86 | $72.81 | -2.45% | 3,595,284 |
| Jul 31, 2017 | $75.04 | $76.32 | $72.48 | $74.64 | -0.55% | 4,594,072 |
| Jul 24, 2017 | $87.50 | $87.85 | $73.44 | $75.05 | -14.22% | 15,133,103 |
| Jul 17, 2017 | $89.27 | $90.52 | $86.84 | $87.49 | -2.62% | 3,391,612 |
| Jul 10, 2017 | $90.53 | $92.74 | $89.84 | $89.84 | -1.27% | 3,219,169 |
| Jul 3, 2017 | $92.00 | $93.81 | $89.55 | $91.00 | -0.55% | 1,915,595 |
| Jun 26, 2017 | $88.52 | $92.00 | $88.42 | $91.50 | +3.37% | 2,911,773 |
| Jun 19, 2017 | $89.09 | $89.43 | $87.48 | $88.52 | -0.45% | 4,933,181 |
| Jun 12, 2017 | $85.95 | $89.20 | $85.41 | $88.92 | +3.31% | 3,911,906 |
| Jun 5, 2017 | $83.91 | $86.46 | $82.05 | $86.07 | +2.26% | 2,881,408 |
| May 30, 2017 | $81.01 | $85.05 | $81.01 | $84.17 | +3.59% | 2,614,840 |
| May 22, 2017 | $82.01 | $82.74 | $81.12 | $81.25 | -0.75% | 3,188,117 |
| May 15, 2017 | $80.59 | $81.89 | $78.38 | $81.86 | +2.18% | 3,411,153 |
| May 8, 2017 | $82.85 | $83.16 | $79.90 | $80.11 | -3.48% | 2,708,078 |
| May 1, 2017 | $84.26 | $84.35 | $81.37 | $83.00 | -1.06% | 3,412,848 |
| Apr 24, 2017 | $82.25 | $87.12 | $81.77 | $83.89 | +3.38% | 5,348,611 |
| Apr 17, 2017 | $79.73 | $81.97 | $79.55 | $81.15 | +2.71% | 3,852,641 |
| Apr 10, 2017 | $80.22 | $81.79 | $78.96 | $79.01 | -1.53% | 3,347,594 |
| Apr 3, 2017 | $78.07 | $80.47 | $77.09 | $80.24 | +2.87% | 5,166,043 |
| Mar 27, 2017 | $75.00 | $78.21 | $74.06 | $78.00 | +2.82% | 3,792,802 |
| Mar 20, 2017 | $77.18 | $78.03 | $75.27 | $75.86 | -1.90% | 3,738,938 |
| Mar 13, 2017 | $77.65 | $78.43 | $76.59 | $77.33 | -0.28% | 4,309,106 |
| Mar 6, 2017 | $78.98 | $80.41 | $77.08 | $77.55 | -2.93% | 4,813,439 |
| Feb 27, 2017 | $79.65 | $83.31 | $78.66 | $79.89 | +0.55% | 6,367,912 |
| Feb 21, 2017 | $81.76 | $83.95 | $77.15 | $79.45 | -9.48% | 6,705,704 |
| Feb 13, 2017 | $87.44 | $88.87 | $86.22 | $87.77 | +0.54% | 2,634,866 |
| Feb 6, 2017 | $87.10 | $87.88 | $84.34 | $87.30 | -0.32% | 2,918,633 |
| Jan 30, 2017 | $87.59 | $87.94 | $85.71 | $87.58 | -0.51% | 2,942,259 |
| Jan 23, 2017 | $86.14 | $88.73 | $84.51 | $88.03 | +2.17% | 3,148,851 |
| Jan 17, 2017 | $85.92 | $88.16 | $85.73 | $86.16 | +0.28% | 3,069,563 |
| Jan 9, 2017 | $84.56 | $86.42 | $83.76 | $85.92 | +1.61% | 2,424,797 |
| Jan 3, 2017 | $83.99 | $85.79 | $83.09 | $84.56 | +1.85% | 3,000,290 |
| Dec 27, 2016 | $84.10 | $85.97 | $82.63 | $83.02 | -1.06% | 2,571,864 |
| Dec 19, 2016 | $79.45 | $84.91 | $79.30 | $83.91 | +5.49% | 4,816,514 |
| Dec 12, 2016 | $83.54 | $83.92 | $79.37 | $79.54 | -4.65% | 6,306,586 |
| Dec 5, 2016 | $87.57 | $89.18 | $82.78 | $83.42 | -3.79% | 6,978,807 |
| Nov 28, 2016 | $86.12 | $86.91 | $83.86 | $86.71 | +0.24% | 5,135,600 |
| Nov 21, 2016 | $86.40 | $87.82 | $85.90 | $86.50 | +1.02% | 2,272,488 |
| Nov 14, 2016 | $86.00 | $88.47 | $85.15 | $85.63 | – | 2,818,285 |
Seasonality
WAB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 0.7% | -2.6% | 4.9% | 1.3% | 2.7% | 3.7% | -1.2% | -0.5% | -0.6% | 8.8% | -1.4% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 7.8% | 14.8% | -5.3% | 8.0% | -3.1% | 3.2% | 7.9% | -1.6% | 0.4% | -2.6% | ||
| 2025 | 9.7% | -10.7% | -2.2% | 1.9% | 9.7% | 3.5% | -8.3% | 0.9% | 3.6% | 2.0% | 2.1% | 2.3% |
| 2024 | 3.7% | 7.5% | 3.1% | 10.6% | 5.2% | -6.6% | 2.0% | 5.4% | 7.2% | 3.4% | 6.8% | -5.5% |
| 2023 | 4.0% | 0.7% | -3.1% | -3.4% | -5.0% | 18.4% | 8.0% | -4.9% | -5.6% | -0.2% | 10.1% | 8.9% |
| 2022 | -3.5% | 4.6% | 3.6% | -6.5% | 5.2% | -13.1% | 13.9% | -6.1% | -7.2% | 14.7% | 8.5% | -1.3% |
| 2021 | 1.4% | -2.3% | 9.3% | 3.7% | 1.0% | -0.6% | 3.1% | 5.9% | -4.0% | 5.2% | -2.0% | 3.8% |
| 2020 | -5.1% | -6.8% | -29.9% | 17.2% | 8.5% | -5.7% | 8.0% | 7.2% | -7.0% | -4.2% | 23.8% | -0.1% |
| 2019 | -1.6% | 6.1% | 0.6% | 0.5% | -15.6% | 15.0% | 8.2% | -10.8% | 3.8% | -3.5% | 13.4% | -1.0% |
| 2018 | -0.5% | 0.5% | 0.1% | 9.1% | 9.9% | 1.1% | 11.9% | -1.7% | -3.2% | -21.8% | 15.5% | -25.7% |
| 2017 | 4.4% | -7.4% | -2.6% | 7.6% | -2.4% | 11.9% | -17.6% | -6.2% | 7.3% | 1.0% | 0.7% | 5.9% |