Westinghouse Air Brake Technologies Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	435.38	435.60	433.91	433.91	430.60	366
2024-05-27	435.74	435.74	435.74	435.74	432.42	0
2024-05-24	435.74	435.74	435.74	435.74	432.04	0
2024-05-23	435.74	435.74	435.74	435.74	432.04	0
2024-05-22	435.74	435.74	435.74	435.74	432.04	3
2024-05-21	434.28	434.28	434.28	434.28	430.60	4
2024-05-20	433.87	433.87	433.87	433.87	430.19	2
2024-05-17	430.00	430.00	430.00	430.00	426.35	2
2024-05-16	432.18	432.18	432.18	432.18	428.51	0
2024-05-15	432.18	432.18	432.18	432.18	428.51	1
2024-05-14	424.95	424.95	424.95	424.95	421.35	2
2024-05-13	425.27	425.27	425.27	425.27	421.66	10
2024-05-10	429.78	429.78	429.78	429.78	426.13	0
2024-05-09	429.78	429.78	429.78	429.78	426.13	4
2024-05-08	421.26	421.26	421.26	421.26	417.69	1
2024-05-07	417.34	417.34	417.34	417.34	413.80	2
2024-05-06	414.92	414.92	414.10	414.10	410.59	3
2024-05-03	408.77	411.64	408.77	411.64	408.15	12
2024-05-02	414.03	414.03	412.44	412.44	408.94	12
2024-04-30	417.11	417.11	417.11	417.11	413.57	3
2024-04-29	416.41	416.41	416.41	416.41	412.88	2
2024-04-26	418.32	418.32	418.32	418.32	414.77	6
2024-04-25	419.58	419.58	419.58	419.58	416.02	17
2024-04-24	418.15	418.15	418.15	418.15	414.60	3
2024-04-23	378.86	378.86	378.86	378.86	375.65	4
2024-04-22	378.10	378.10	378.10	378.10	374.89	2
2024-04-19	378.48	378.48	375.44	375.44	372.26	4
2024-04-18	376.58	376.58	376.58	376.58	373.39	1
2024-04-17	382.37	382.37	382.37	382.37	379.13	0
2024-04-16	382.37	382.37	382.37	382.37	379.13	5
2024-04-15	384.98	384.98	377.03	377.03	373.83	3
2024-04-12	374.30	374.30	374.30	374.30	371.13	1
2024-04-11	378.41	378.41	378.41	378.41	375.20	2
2024-04-10	373.70	373.70	373.70	373.70	370.53	3
2024-04-09	370.83	370.83	370.83	370.83	367.68	2
2024-04-08	377.61	377.61	377.61	377.61	374.41	1
2024-04-05	379.62	379.62	379.62	379.62	376.40	2
2024-04-04	371.11	371.11	371.11	371.11	367.96	2
2024-04-03	372.96	373.70	372.96	373.70	370.53	7
2024-04-02	368.89	369.56	368.89	369.56	366.43	6
2024-04-01	368.86	368.86	368.86	368.86	365.73	1
2024-03-28	366.48	366.48	366.48	366.48	363.37	2
2024-03-27	361.44	361.44	361.44	361.44	358.37	3
2024-03-26	355.68	355.68	355.68	355.68	352.66	0
2024-03-25	355.68	355.68	355.68	355.68	352.66	1
2024-03-22	360.36	360.36	360.36	360.36	357.30	2
2024-03-21	359.80	359.80	359.80	359.80	356.75	4
2024-03-20	355.90	355.90	355.90	355.90	352.88	6
2024-03-19	354.55	354.55	354.55	354.55	351.54	0
2024-03-18	354.55	354.55	354.55	354.55	351.54	2
2024-03-15	350.70	350.70	350.70	350.70	347.73	0
2024-03-14	350.70	350.70	350.70	350.70	347.73	2
2024-03-13	352.11	352.11	352.11	352.11	349.12	4
2024-03-12	356.28	356.28	356.28	356.28	353.26	2
2024-03-11	354.20	354.20	354.20	354.20	351.20	0
2024-03-08	354.20	354.20	354.20	354.20	351.20	1
2024-03-07	348.95	348.95	348.95	348.95	345.99	0
2024-03-06	351.05	351.05	348.95	348.95	345.99	2
2024-03-05	350.16	350.16	350.16	350.16	347.19	4
2024-03-04	352.03	352.03	352.03	352.03	349.04	0

← NewerPage 11 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.5562 USD
2026-05-21	0.5559 USD
2026-02-12	0.5736 USD
2025-11-11	0.4667 USD
2025-08-13	0.4747 USD
2025-05-26	0.4845 USD
2025-02-20	0.5068 USD
2024-11-12	0.4237 USD
2024-08-13	0.3945 USD
2024-05-27	0.3772 USD
2024-02-22	0.3484 USD
2023-11-13	0.2936 USD
2023-08-11	0.4140 USD
2023-05-26	0.4150 USD
2023-02-23	0.4454 USD
2022-11-10	0.3980 USD
2022-08-12	0.3794 USD
2022-05-19	0.3541 USD
2022-02-24	0.3806 USD
2021-11-11	0.3372 USD
2021-08-12	0.3117 USD
2021-05-06	0.3192 USD
2021-02-11	0.3349 USD
2020-11-12	0.3198 USD
2020-08-13	0.3267 USD
2020-05-07	0.3341 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.