Westinghouse Air Brake Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-29 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-28 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-27 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-23 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-22 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-21 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-20 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-17 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-16 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-15 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-14 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-13 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-10 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-09 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-08 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-07 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-06 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-03 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-02 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-12-01 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-11-30 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-11-29 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-11-26 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-11-25 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-11-24 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-11-23 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-11-22 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 0 |
| 2021-11-19 | 268.00 | 268.00 | 268.00 | 268.00 | 262.16 | 2 |
| 2021-11-18 | 262.00 | 262.00 | 262.00 | 262.00 | 256.29 | 0 |
| 2021-11-17 | 262.00 | 262.00 | 262.00 | 262.00 | 256.29 | 0 |
| 2021-11-16 | 262.00 | 262.00 | 262.00 | 262.00 | 256.29 | 0 |
| 2021-11-12 | 262.00 | 262.00 | 262.00 | 262.00 | 256.29 | 0 |
| 2021-11-11 | 262.00 | 262.00 | 262.00 | 262.00 | 256.29 | 0 |
| 2021-11-10 | 262.00 | 262.00 | 262.00 | 262.00 | 255.97 | 0 |
| 2021-11-09 | 262.00 | 262.00 | 262.00 | 262.00 | 255.97 | 0 |
| 2021-11-08 | 262.00 | 262.00 | 262.00 | 262.00 | 255.97 | 0 |
| 2021-11-05 | 262.00 | 262.00 | 262.00 | 262.00 | 255.97 | 0 |
| 2021-11-04 | 262.00 | 262.00 | 262.00 | 262.00 | 255.97 | 0 |
| 2021-11-03 | 262.00 | 262.00 | 262.00 | 262.00 | 255.97 | 0 |
| 2021-11-01 | 262.00 | 262.00 | 262.00 | 262.00 | 255.97 | 0 |
| 2021-10-29 | 262.00 | 262.00 | 262.00 | 262.00 | 255.97 | 0 |
| 2021-10-28 | 262.00 | 262.00 | 262.00 | 262.00 | 255.97 | 0 |
| 2021-10-27 | 262.00 | 262.00 | 262.00 | 262.00 | 255.97 | 0 |
| 2021-10-26 | 262.00 | 262.00 | 262.00 | 262.00 | 255.97 | 0 |
| 2021-10-25 | 262.00 | 262.00 | 262.00 | 262.00 | 255.97 | 0 |
| 2021-10-22 | 262.00 | 262.00 | 262.00 | 262.00 | 255.97 | 190 |
| 2021-10-21 | 254.50 | 254.50 | 254.50 | 254.50 | 248.64 | 0 |
| 2021-10-20 | 254.50 | 254.50 | 254.50 | 254.50 | 248.64 | 0 |
| 2021-10-19 | 252.25 | 255.25 | 252.00 | 254.50 | 248.64 | 334 |
| 2021-10-18 | 251.75 | 252.00 | 251.75 | 252.00 | 246.20 | 192 |
| 2021-10-15 | 251.34 | 251.50 | 251.25 | 251.25 | 245.46 | 61 |
| 2021-10-14 | 245.28 | 245.28 | 245.28 | 245.28 | 239.63 | 0 |
← NewerPage 21 of 21 · 1,253 trading days
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.