Westinghouse Air Brake Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	292.86	292.86	292.86	292.86	290.07	10
2023-11-30	267.62	285.04	267.62	285.04	282.33	9
2023-11-29	281.71	281.71	281.71	281.71	279.03	0
2023-11-28	281.71	281.71	281.71	281.71	279.03	2
2023-11-27	287.39	287.39	287.39	287.39	284.66	2
2023-11-24	287.64	287.64	287.64	287.64	284.90	3
2023-11-23	285.89	285.89	285.89	285.89	283.17	0
2023-11-22	285.89	285.89	285.89	285.89	283.17	0
2023-11-21	285.89	285.89	285.89	285.89	283.17	3
2023-11-20	281.38	281.38	281.38	281.38	278.70	2
2023-11-17	281.68	281.68	281.68	281.68	279.00	2
2023-11-16	280.56	280.56	280.56	280.56	277.89	12
2023-11-14	283.37	283.37	283.37	283.37	280.67	3
2023-11-13	276.96	276.96	276.96	276.96	274.32	1
2023-11-10	277.25	277.25	277.25	277.25	274.31	1
2023-11-09	268.38	268.38	268.38	268.38	265.54	0
2023-11-08	268.38	268.38	268.38	268.38	265.54	5
2023-11-07	267.77	267.77	267.77	267.77	264.93	11
2023-11-06	267.84	267.84	267.84	267.84	265.00	9
2023-11-03	274.99	274.99	274.99	274.99	272.08	4
2023-11-01	263.77	263.77	263.77	263.77	260.97	4
2023-10-31	266.50	266.50	266.50	266.50	263.68	0
2023-10-30	266.50	266.50	266.50	266.50	263.68	3
2023-10-27	259.22	259.22	259.22	259.22	256.47	4
2023-10-26	261.94	261.94	261.94	261.94	259.16	4
2023-10-25	259.75	259.75	259.75	259.75	257.00	1
2023-10-24	251.25	251.25	251.25	251.25	248.59	4
2023-10-23	254.32	254.32	254.32	254.32	251.62	0
2023-10-20	254.32	254.32	254.32	254.32	251.62	0
2023-10-19	254.32	254.32	254.32	254.32	251.62	2
2023-10-18	258.12	258.12	258.12	258.12	255.38	1
2023-10-17	266.49	266.49	266.49	266.49	263.67	4
2023-10-16	264.01	264.01	264.01	264.01	261.21	14
2023-10-13	260.78	260.78	260.78	260.78	258.02	2
2023-10-11	264.92	264.92	264.92	264.92	262.11	0
2023-10-10	264.92	264.92	264.92	264.92	262.11	4
2023-10-09	265.68	265.68	265.68	265.68	262.86	4
2023-10-06	266.54	266.54	266.54	266.54	263.71	1
2023-10-05	264.45	264.45	264.45	264.45	261.65	2
2023-10-04	270.27	270.27	270.27	270.27	267.41	6
2023-10-03	267.88	267.88	267.27	267.27	264.44	1,014
2023-10-02	265.95	265.95	265.95	265.95	263.13	13
2023-09-29	267.30	267.30	267.30	267.30	264.47	2
2023-09-28	271.35	271.35	271.35	271.35	268.47	3
2023-09-27	270.48	270.48	270.48	270.48	267.61	54
2023-09-26	263.25	263.25	263.25	263.25	260.46	2
2023-09-25	265.98	265.98	265.98	265.98	263.16	8
2023-09-22	260.74	260.74	260.74	260.74	257.98	0
2023-09-21	260.74	260.74	260.74	260.74	257.98	31
2023-09-20	263.38	263.38	263.38	263.38	260.59	19
2023-09-19	262.65	262.65	262.65	262.65	259.87	13
2023-09-18	264.20	264.20	264.20	264.20	261.40	1
2023-09-15	261.85	261.85	261.85	261.85	259.07	1
2023-09-14	263.25	263.25	263.25	263.25	260.46	3
2023-09-13	261.79	261.79	261.79	261.79	259.02	10
2023-09-12	264.94	264.94	264.94	264.94	262.13	3
2023-09-11	264.87	265.59	264.87	265.59	262.77	6
2023-09-08	266.41	266.41	266.41	266.41	263.59	21
2023-09-06	274.32	274.32	274.32	274.32	271.41	1
2023-09-05	273.98	273.98	272.75	272.75	269.86	10

← NewerPage 13 of 21 · 1,250 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.