Westinghouse Air Brake Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	280.00	280.00	280.00	280.00	277.03	0
2023-09-01	280.00	280.00	280.00	280.00	277.03	1
2023-08-31	277.76	277.76	277.76	277.76	274.82	17
2023-08-30	275.36	275.36	275.36	275.36	272.44	10
2023-08-29	273.24	273.92	273.24	273.92	271.02	2
2023-08-28	273.69	273.69	273.69	273.69	270.79	7
2023-08-25	271.89	271.89	271.89	271.89	269.01	9
2023-08-24	271.18	271.18	271.18	271.18	268.31	1
2023-08-23	272.48	273.29	272.48	273.29	270.39	7
2023-08-22	275.09	275.09	275.09	275.09	272.17	8
2023-08-21	276.03	276.03	276.03	276.03	273.10	2
2023-08-18	277.20	277.20	277.20	277.20	274.26	3
2023-08-17	277.20	277.20	277.20	277.20	274.26	1
2023-08-16	278.88	278.88	278.88	278.88	275.92	8
2023-08-15	281.12	281.12	280.28	280.28	277.31	3
2023-08-14	282.24	282.24	282.24	282.24	279.25	15
2023-08-11	278.56	281.40	278.56	281.40	278.42	9
2023-08-10	278.22	278.22	278.22	278.22	274.86	5
2023-08-09	281.31	281.31	281.31	281.31	277.91	123
2023-08-08	282.24	282.24	282.24	282.24	278.83	1
2023-08-07	282.52	282.52	282.52	282.52	279.11	13
2023-08-04	279.41	280.26	279.41	280.26	276.88	4
2023-08-03	285.04	285.66	285.04	285.66	282.21	8
2023-08-02	282.17	282.17	282.17	282.17	278.76	4
2023-08-01	285.04	285.04	285.04	285.04	281.60	9
2023-07-31	280.84	281.12	280.56	280.56	277.17	63
2023-07-28	280.56	280.56	280.56	280.56	277.17	3
2023-07-27	279.45	279.45	278.91	278.91	275.54	5
2023-07-26	266.76	266.76	265.95	265.95	262.74	62
2023-07-25	268.65	268.65	268.65	268.65	265.41	4
2023-07-24	268.65	268.65	268.65	268.65	265.41	7
2023-07-21	270.00	270.27	270.00	270.27	267.01	3
2023-07-20	270.27	270.27	270.27	270.27	267.01	6
2023-07-19	269.76	269.76	269.76	269.76	266.50	9
2023-07-18	270.54	270.54	270.54	270.54	267.27	4
2023-07-17	271.35	271.35	271.35	271.35	268.07	4
2023-07-14	268.46	268.46	268.46	268.46	265.22	6
2023-07-13	268.78	269.32	268.78	269.32	266.07	3
2023-07-12	271.79	271.79	271.79	271.79	268.51	6
2023-07-11	270.63	270.63	270.63	270.63	267.36	4
2023-07-10	270.81	270.81	270.81	270.81	267.54	6
2023-07-07	267.84	267.84	267.84	267.84	264.61	9
2023-07-06	266.89	266.89	265.98	265.98	262.77	7
2023-07-05	261.82	261.82	261.82	261.82	258.66	13
2023-07-04	265.38	265.38	265.38	265.38	262.18	0
2023-07-03	265.38	265.38	265.38	265.38	262.18	0
2023-06-30	264.69	265.73	264.69	265.38	262.18	8
2023-06-29	262.00	262.00	262.00	262.00	258.84	4
2023-06-28	256.75	256.75	256.00	256.00	252.91	4
2023-06-27	252.50	252.50	252.50	252.50	249.45	29
2023-06-26	246.60	247.20	246.60	247.20	244.22	2
2023-06-23	245.10	245.10	245.10	245.10	242.14	3
2023-06-22	244.50	244.50	244.50	244.50	241.55	5
2023-06-21	247.02	247.24	247.02	247.24	244.26	4
2023-06-20	244.84	244.84	244.42	244.42	241.47	2
2023-06-19	248.89	248.89	248.89	248.89	245.89	0
2023-06-16	248.89	248.89	248.89	248.89	245.89	2
2023-06-15	244.56	244.56	244.56	244.56	241.61	6
2023-06-14	247.46	247.46	247.46	247.46	244.47	3
2023-06-13	247.44	247.44	247.44	247.44	244.45	6

← NewerPage 14 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.