Westinghouse Air Brake Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	222.63	222.63	222.63	222.63	218.50	38
2022-06-23	210.84	210.84	210.84	210.84	206.92	15
2022-06-22	215.95	215.95	215.95	215.95	211.94	16
2022-06-21	219.03	219.03	219.03	219.03	214.96	17
2022-06-20	215.69	215.69	215.69	215.69	211.68	0
2022-06-17	215.69	215.69	215.69	215.69	211.68	24
2022-06-15	219.56	219.56	219.56	219.56	215.48	0
2022-06-14	219.88	219.88	219.56	219.56	215.48	41
2022-06-13	219.88	219.88	219.88	219.88	215.80	29
2022-06-10	229.08	229.08	226.09	226.09	221.89	116
2022-06-09	230.35	230.35	229.08	229.08	224.83	4
2022-06-08	228.62	228.62	228.62	228.62	224.37	7
2022-06-07	230.11	230.23	230.11	230.23	225.95	11
2022-06-06	226.09	226.09	226.09	226.09	221.89	11
2022-06-03	225.50	225.50	225.50	225.50	221.31	0
2022-06-02	225.50	225.50	225.50	225.50	221.31	4
2022-06-01	223.99	223.99	223.99	223.99	219.83	11
2022-05-31	223.91	223.91	223.91	223.91	219.75	8
2022-05-30	227.50	227.50	227.50	227.50	223.28	1
2022-05-27	224.63	226.10	224.63	226.10	221.90	3
2022-05-26	215.91	216.54	215.91	216.54	212.52	10
2022-05-25	211.82	212.11	211.82	212.11	208.17	8
2022-05-24	205.82	205.82	205.82	205.82	202.00	7
2022-05-23	210.76	211.26	210.76	211.26	207.34	11
2022-05-20	207.97	208.91	207.97	208.91	205.03	8
2022-05-19	214.72	214.72	214.72	214.72	210.73	21
2022-05-18	216.04	216.04	216.04	216.04	211.68	12
2022-05-17	221.37	221.37	221.37	221.37	216.90	21
2022-05-16	218.46	218.46	217.59	217.59	213.20	3
2022-05-13	220.96	220.96	220.96	220.96	216.50	77
2022-05-12	218.46	218.46	218.46	218.46	214.05	3
2022-05-11	219.78	219.78	218.02	218.02	213.62	4
2022-05-10	224.84	225.38	224.84	225.38	220.83	5
2022-05-09	226.25	226.25	226.25	226.25	221.68	17
2022-05-06	225.86	225.86	225.86	225.86	221.30	11
2022-05-05	228.41	228.41	228.41	228.41	223.80	30
2022-05-04	231.90	231.90	231.90	231.90	227.22	8
2022-05-03	230.11	230.11	230.11	230.11	225.47	24
2022-05-02	231.22	231.22	231.22	231.22	226.55	27
2022-04-29	224.89	224.89	224.89	224.89	220.35	2,038
2022-04-28	229.99	229.99	229.99	229.99	225.35	0
2022-04-27	229.99	229.99	229.99	229.99	225.35	0
2022-04-26	229.99	229.99	229.99	229.99	225.35	0
2022-04-25	229.99	229.99	229.99	229.99	225.35	0
2022-04-22	229.99	229.99	229.99	229.99	225.35	0
2022-04-20	229.99	229.99	229.99	229.99	225.35	0
2022-04-19	229.99	229.99	229.99	229.99	225.35	0
2022-04-18	229.99	229.99	229.99	229.99	225.35	0
2022-04-14	229.99	229.99	229.99	229.99	225.35	0
2022-04-13	229.99	229.99	229.99	229.99	225.35	0
2022-04-12	229.99	229.99	229.99	229.99	225.35	0
2022-04-11	229.99	229.99	229.99	229.99	225.35	0
2022-04-08	229.99	229.99	229.99	229.99	225.35	0
2022-04-07	229.99	229.99	229.99	229.99	225.35	0
2022-04-06	229.99	229.99	229.99	229.99	225.35	0
2022-04-05	229.99	229.99	229.99	229.99	225.35	0
2022-04-04	229.99	229.99	229.99	229.99	225.35	0
2022-04-01	229.99	229.99	229.99	229.99	225.35	0
2022-03-31	229.99	229.99	229.99	229.99	225.35	0
2022-03-30	229.99	229.99	229.99	229.99	225.35	0

← NewerPage 19 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.