Westinghouse Air Brake Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	262.41	262.41	262.41	262.41	258.78	1
2023-03-13	260.30	260.30	260.00	260.09	256.50	11
2023-03-10	260.59	261.15	260.59	261.09	257.48	3
2023-03-09	270.54	270.54	270.54	270.54	266.80	0
2023-03-08	270.27	270.54	270.27	270.54	266.80	4
2023-03-07	274.08	274.17	273.84	273.84	270.06	6
2023-03-06	276.92	276.92	276.92	276.92	273.09	2
2023-03-03	278.28	278.60	277.76	277.76	273.92	5
2023-03-02	274.94	274.94	274.86	274.86	271.06	2
2023-03-01	272.43	272.43	272.43	272.43	268.67	4
2023-02-28	273.07	273.07	272.97	272.97	269.20	2
2023-02-27	272.43	272.43	272.43	272.43	268.67	15
2023-02-24	267.84	267.84	267.84	267.84	264.14	0
2023-02-23	267.84	267.84	267.84	267.84	264.14	0
2023-02-22	267.57	267.84	267.57	267.84	263.70	21
2023-02-17	272.56	272.56	272.27	272.27	268.06	6
2023-02-16	274.33	274.33	274.33	274.33	270.09	1
2023-02-15	275.67	275.67	275.67	275.67	271.41	1
2023-02-14	269.08	269.08	269.08	269.08	264.92	4
2023-02-13	269.73	269.73	269.46	269.46	265.29	5
2023-02-10	270.00	270.00	270.00	270.00	265.83	5
2023-02-09	270.54	270.54	270.54	270.54	266.36	9
2023-02-08	269.19	269.19	269.19	269.19	265.03	2
2023-02-07	274.05	274.05	274.05	274.05	269.81	12
2023-02-06	270.54	270.54	270.54	270.54	266.36	20
2023-02-03	271.04	271.22	270.00	270.00	265.83	11
2023-02-02	266.22	266.22	266.22	266.22	262.10	6
2023-02-01	262.60	262.60	262.60	262.60	258.54	0
2023-01-31	262.35	262.60	262.35	262.60	258.54	2
2023-01-30	263.23	263.23	263.00	263.00	258.93	3
2023-01-27	265.20	265.20	264.94	264.94	260.84	3
2023-01-26	263.79	263.79	263.79	263.79	259.71	0
2023-01-25	263.79	263.79	263.79	263.79	259.71	23
2023-01-24	272.53	272.53	271.66	271.66	267.46	3
2023-01-23	269.36	269.36	269.36	269.36	265.20	1
2023-01-20	265.20	265.20	265.20	265.20	261.10	13
2023-01-19	260.65	260.65	260.65	260.65	256.62	1
2023-01-18	263.39	263.56	262.74	263.56	259.49	3
2023-01-17	263.42	263.42	263.42	263.42	259.35	24
2023-01-16	264.91	264.91	264.91	264.91	260.81	0
2023-01-13	264.91	264.91	264.91	264.91	260.81	1
2023-01-12	266.54	266.54	266.54	266.54	262.42	7
2023-01-11	262.08	262.08	262.08	262.08	258.03	6
2023-01-10	262.86	262.86	262.86	262.86	258.80	11
2023-01-09	265.72	265.72	265.72	265.72	261.61	25
2023-01-06	268.28	268.28	268.28	268.28	264.13	12
2023-01-05	268.24	268.24	268.24	268.24	264.09	12
2023-01-04	276.42	276.42	276.42	276.42	272.15	1
2023-01-03	270.54	270.54	270.54	270.54	266.36	17
2023-01-02	263.43	263.43	263.43	263.43	259.36	0
2022-12-29	263.64	263.64	263.43	263.43	259.36	5
2022-12-28	263.64	263.64	263.64	263.64	259.56	1
2022-12-27	265.99	265.99	265.99	265.99	261.88	11
2022-12-26	262.08	262.08	262.08	262.08	258.03	0
2022-12-23	262.08	262.08	262.08	262.08	258.03	2
2022-12-22	259.36	259.36	259.36	259.36	255.35	3
2022-12-21	264.16	264.16	264.16	264.16	260.08	1
2022-12-20	259.74	260.26	259.48	259.63	255.62	8
2022-12-19	262.62	262.62	262.62	262.62	258.56	1
2022-12-16	261.30	261.30	261.30	261.30	257.26	7

← NewerPage 16 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.