Westinghouse Air Brake Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	242.16	242.16	242.16	242.16	239.24	2
2023-06-09	241.68	241.68	241.68	241.68	238.76	8
2023-06-07	246.18	246.18	246.18	246.18	243.21	20
2023-06-06	240.52	240.52	240.52	240.52	237.62	4
2023-06-05	238.32	238.32	238.32	238.32	235.44	10
2023-06-02	242.42	243.42	242.42	243.42	240.48	5
2023-06-01	232.31	232.90	232.31	232.90	230.09	8
2023-05-31	236.40	236.40	235.68	235.68	232.83	4
2023-05-30	238.08	238.08	238.08	238.08	235.21	10
2023-05-29	236.91	236.91	236.91	236.91	234.05	0
2023-05-26	236.91	236.91	236.91	236.91	234.05	7
2023-05-25	234.60	234.60	234.60	234.60	231.36	11
2023-05-24	235.84	235.84	235.84	235.84	232.58	2
2023-05-23	241.82	241.82	241.82	241.82	238.48	1
2023-05-22	243.36	243.36	243.36	243.36	240.00	10
2023-05-19	244.08	244.08	244.08	244.08	240.71	9
2023-05-18	241.34	241.34	241.22	241.34	238.00	3
2023-05-17	240.03	240.03	240.03	240.03	236.71	1
2023-05-16	239.05	239.28	238.62	238.62	235.32	5
2023-05-15	241.00	241.00	241.00	241.00	237.67	2
2023-05-12	240.91	240.91	240.91	240.91	237.58	3
2023-05-11	241.97	241.97	241.97	241.97	238.63	2
2023-05-10	241.57	242.00	241.54	242.00	238.66	4
2023-05-09	246.75	246.75	246.25	246.25	242.85	5
2023-05-08	247.87	247.87	247.87	247.87	244.44	10
2023-05-05	246.04	246.04	245.31	245.31	241.92	3
2023-05-04	244.40	244.40	244.40	244.40	241.02	23
2023-05-03	246.96	246.96	246.96	246.96	243.55	10
2023-05-02	243.00	243.00	242.64	242.64	239.29	5
2023-04-28	243.06	243.06	243.06	243.06	239.70	3
2023-04-27	243.21	243.21	243.21	243.21	239.85	32
2023-04-26	245.75	246.00	245.75	246.00	242.60	3
2023-04-25	255.83	255.83	255.83	255.83	252.29	182
2023-04-24	255.25	255.25	255.25	255.25	251.72	10
2023-04-20	253.25	254.34	253.25	254.34	250.83	6
2023-04-19	253.25	253.25	253.25	253.25	249.75	11
2023-04-18	250.75	250.75	250.75	250.75	247.28	5
2023-04-17	246.09	246.09	246.09	246.09	242.69	2
2023-04-14	244.56	244.56	244.56	244.56	241.18	4
2023-04-13	245.25	245.25	245.25	245.25	241.86	3
2023-04-12	245.88	246.50	245.88	246.50	243.09	2
2023-04-11	249.75	250.50	249.75	250.50	247.04	4
2023-04-10	250.32	250.32	250.32	250.32	246.86	5
2023-04-06	243.36	243.36	243.36	243.36	240.00	2
2023-04-05	243.80	243.80	243.80	243.80	240.43	3
2023-04-04	256.65	256.65	256.65	256.65	253.10	0
2023-04-03	256.65	256.65	256.65	256.65	253.10	2
2023-03-31	255.99	255.99	255.99	255.99	252.45	2
2023-03-30	252.85	253.21	252.85	253.21	249.71	6
2023-03-29	256.64	256.64	256.64	256.64	253.09	1
2023-03-28	254.50	254.50	254.50	254.50	250.98	2
2023-03-27	254.29	254.29	252.99	252.99	249.49	3
2023-03-24	251.20	251.20	251.20	251.20	247.73	10
2023-03-23	251.00	251.25	250.50	250.75	247.28	13
2023-03-22	253.24	253.24	253.24	253.24	249.74	2
2023-03-21	252.75	252.75	252.75	252.75	249.26	0
2023-03-20	252.75	252.75	252.75	252.75	249.26	3
2023-03-17	253.75	253.75	253.75	253.75	250.24	0
2023-03-16	253.02	253.75	253.02	253.75	250.24	2
2023-03-15	254.02	254.02	253.91	253.91	250.40	4

← NewerPage 15 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.