Westinghouse Air Brake Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	275.94	275.94	275.94	275.94	271.67	0
2022-12-14	275.94	275.94	275.94	275.94	271.67	2
2022-12-13	272.26	272.26	272.26	272.26	268.05	2
2022-12-12	273.02	273.02	273.02	273.02	268.80	101
2022-12-09	265.41	265.41	265.41	265.41	261.31	5
2022-12-08	265.80	265.80	265.80	265.80	261.69	14
2022-12-07	264.33	264.87	264.33	264.87	260.78	6
2022-12-06	263.25	263.25	263.25	263.25	259.18	13
2022-12-05	270.28	270.28	270.28	270.28	266.10	56
2022-12-02	271.62	271.62	271.62	271.62	267.42	44
2022-12-01	267.12	267.12	267.12	267.12	262.99	7
2022-11-30	260.79	261.56	260.79	261.56	257.52	16
2022-11-29	261.89	261.89	261.89	261.89	257.84	16
2022-11-28	268.09	268.09	268.09	268.09	263.95	0
2022-11-25	268.09	268.09	268.09	268.09	263.95	0
2022-11-24	268.09	268.09	268.09	268.09	263.95	0
2022-11-23	268.09	268.09	268.09	268.09	263.95	1
2022-11-22	267.33	267.33	267.33	267.33	263.20	10
2022-11-21	265.82	265.82	265.82	265.82	261.71	7
2022-11-18	265.76	266.76	265.76	266.76	262.64	5
2022-11-17	264.16	264.16	264.16	264.16	260.08	4
2022-11-16	266.46	266.46	266.46	266.46	262.34	12
2022-11-14	271.15	271.15	266.52	266.88	262.75	8
2022-11-11	264.00	271.18	262.91	271.18	266.99	33
2022-11-10	216.16	216.16	216.16	216.16	212.82	27
2022-11-09	248.82	248.82	248.82	248.82	244.58	4
2022-11-08	252.60	252.60	252.60	252.60	248.30	2
2022-11-07	247.50	247.50	247.50	247.50	243.28	11
2022-11-04	238.80	240.24	238.80	240.24	236.15	379
2022-11-03	238.80	238.80	238.80	238.80	234.73	5
2022-11-01	239.16	240.24	239.16	239.52	235.44	6
2022-10-31	247.46	247.46	240.72	242.35	238.22	25
2022-10-28	247.44	247.44	247.44	247.44	243.23	20
2022-10-27	242.18	242.18	242.18	242.18	238.05	17
2022-10-26	241.90	241.90	241.90	241.90	237.78	11
2022-10-25	239.43	239.43	239.43	239.43	235.35	7
2022-10-24	233.45	233.45	233.45	233.45	229.47	20
2022-10-21	222.20	222.20	221.46	221.46	217.69	6
2022-10-20	219.88	219.88	218.96	219.65	215.91	5
2022-10-19	229.54	229.54	229.54	229.54	225.63	3
2022-10-18	229.46	229.46	229.46	229.46	225.55	3
2022-10-17	226.71	226.98	226.71	226.98	223.11	4
2022-10-14	223.52	223.52	223.52	223.52	219.71	10
2022-10-13	226.60	226.60	226.60	226.60	222.74	6
2022-10-11	225.28	225.28	224.18	224.18	220.36	16
2022-10-10	222.25	223.31	222.25	223.31	219.51	4
2022-10-07	222.56	222.56	222.56	222.56	218.77	2
2022-10-06	226.95	226.95	226.95	226.95	223.08	8
2022-10-05	229.40	229.40	229.40	229.40	225.49	1
2022-10-04	227.83	227.83	227.83	227.83	223.95	1
2022-10-03	221.13	221.41	221.13	221.41	217.64	30
2022-09-30	219.93	219.93	219.93	219.93	216.18	15
2022-09-29	218.84	218.84	218.84	218.84	215.11	19
2022-09-28	221.55	222.44	221.55	222.44	218.65	3
2022-09-27	217.49	217.49	217.49	217.49	213.79	2
2022-09-26	215.68	215.68	215.68	215.68	212.01	0
2022-09-23	215.68	215.68	215.68	215.68	212.01	24
2022-09-22	217.12	217.12	217.12	217.12	213.42	7
2022-09-21	227.01	227.24	226.55	226.55	222.69	19
2022-09-20	223.56	224.48	223.56	224.48	220.66	15

← NewerPage 17 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.