Westinghouse Air Brake Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	228.36	228.58	228.14	228.58	224.69	13
2022-09-16	225.43	225.43	225.43	225.43	221.59	2
2022-09-15	230.69	230.69	230.46	230.46	226.53	17
2022-09-14	229.20	229.20	229.20	229.20	225.30	38
2022-09-13	233.25	233.25	233.25	233.25	229.28	18
2022-09-12	240.00	240.00	240.00	240.00	235.91	11
2022-09-09	235.29	235.29	234.83	234.83	230.83	11
2022-09-08	233.29	233.45	233.29	233.45	229.47	3
2022-09-06	228.34	228.34	228.34	228.34	224.45	94
2022-09-05	224.11	224.11	224.11	224.11	220.29	0
2022-09-02	223.93	224.11	223.93	224.11	220.29	10
2022-09-01	227.16	227.16	226.00	226.00	222.15	5
2022-08-31	229.73	229.73	227.45	227.45	223.58	20
2022-08-30	227.44	227.44	227.01	227.01	223.14	67
2022-08-29	227.50	227.90	227.50	227.90	224.02	4
2022-08-26	229.99	229.99	229.92	229.92	226.00	11
2022-08-25	237.13	237.13	237.13	237.13	233.09	7
2022-08-24	233.68	233.73	233.68	233.73	229.75	6
2022-08-23	233.88	233.88	233.88	233.88	229.90	13
2022-08-22	235.68	236.34	235.68	236.34	232.31	4
2022-08-19	240.75	240.75	240.75	240.75	236.65	4
2022-08-18	246.72	246.72	246.72	246.72	242.52	3
2022-08-17	244.41	244.41	244.41	244.41	240.25	10
2022-08-16	247.48	247.48	247.48	247.48	243.26	11
2022-08-15	243.96	244.32	243.96	244.32	240.16	6
2022-08-12	237.88	243.00	237.88	243.00	238.86	6
2022-08-11	242.64	242.64	242.64	242.64	238.13	22
2022-08-10	240.75	240.75	240.75	240.75	236.28	28
2022-08-09	236.43	236.43	236.43	236.43	232.04	6
2022-08-08	238.18	238.18	238.18	238.18	233.76	33
2022-08-05	244.67	244.67	244.67	244.67	240.13	152
2022-08-04	241.08	241.08	241.08	241.08	236.60	38
2022-08-03	242.18	242.18	242.18	242.18	237.68	12
2022-08-02	241.80	241.80	241.80	241.80	237.31	67
2022-08-01	241.20	241.20	241.20	241.20	236.72	1
2022-07-29	241.69	241.69	241.60	241.60	237.11	4
2022-07-28	242.16	242.16	242.16	242.16	237.66	14
2022-07-27	242.56	242.56	242.56	242.56	238.06	15
2022-07-26	232.64	232.64	232.10	232.10	227.79	4
2022-07-25	232.44	233.00	232.44	233.00	228.67	22
2022-07-22	234.66	234.66	234.66	234.66	230.30	5
2022-07-21	235.68	236.61	235.68	236.61	232.22	4
2022-07-20	235.06	235.06	235.06	235.06	230.69	15
2022-07-19	232.04	232.04	232.04	232.04	227.73	8
2022-07-18	223.14	223.14	223.14	223.14	219.00	4
2022-07-15	225.02	225.02	225.02	225.02	220.84	7
2022-07-14	219.12	219.12	218.69	218.69	214.63	9
2022-07-13	220.04	220.04	220.04	220.04	215.95	12
2022-07-12	223.30	223.30	223.30	223.30	219.15	20
2022-07-11	220.58	220.66	220.58	220.66	216.56	23
2022-07-08	219.56	220.58	219.56	220.58	216.48	10
2022-07-07	225.60	225.60	225.60	225.60	221.41	12
2022-07-06	222.42	222.42	222.42	222.42	218.29	3
2022-07-05	220.89	220.89	220.89	220.89	216.79	19
2022-07-04	220.22	220.22	220.22	220.22	216.13	0
2022-07-01	220.22	220.22	220.22	220.22	216.13	105
2022-06-30	213.36	213.52	213.36	213.52	209.55	36
2022-06-29	214.61	215.32	214.61	215.32	211.32	10
2022-06-28	219.87	219.87	219.87	219.87	215.79	7
2022-06-27	226.49	226.49	223.99	223.99	219.83	10

← NewerPage 18 of 21 · 1,249 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.