Westinghouse Air Brake Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	569.97	569.97	569.97	569.97	567.08	3
2025-05-13	573.99	573.99	573.99	573.99	571.08	1
2025-05-12	568.86	568.86	568.86	568.86	565.97	1
2025-05-09	549.58	549.58	549.58	549.58	546.79	0
2025-05-08	549.58	549.58	549.58	549.58	546.79	2
2025-05-07	544.88	544.88	544.88	544.88	542.12	1
2025-05-06	539.02	539.02	539.02	539.02	536.28	1
2025-05-05	544.03	544.03	544.03	544.03	541.27	2
2025-05-02	515.84	515.84	515.84	515.84	513.22	0
2025-04-30	517.29	517.29	515.84	515.84	513.22	22
2025-04-29	518.44	518.44	518.44	518.44	515.81	5
2025-04-28	519.48	519.48	519.48	519.48	516.84	1
2025-04-25	520.99	520.99	520.99	520.99	518.35	1
2025-04-24	525.09	525.09	525.09	525.09	522.43	4
2025-04-23	525.77	525.77	525.77	525.77	523.10	1
2025-04-22	491.87	491.87	491.87	491.87	489.37	2
2025-04-17	499.78	499.78	499.78	499.78	497.24	2
2025-04-16	503.75	503.75	497.24	497.24	494.72	2
2025-04-15	506.88	506.88	506.88	506.88	504.31	2
2025-04-14	503.04	503.04	503.04	503.04	500.49	0
2025-04-11	503.04	503.04	503.04	503.04	500.49	1
2025-04-10	495.37	495.37	495.37	495.37	492.86	1
2025-04-09	513.34	513.34	513.34	513.34	510.74	3
2025-04-08	479.04	479.04	479.04	479.04	476.61	2
2025-04-07	467.19	474.61	467.19	474.61	472.20	3
2025-04-04	470.85	470.85	470.85	470.85	468.46	45
2025-04-03	496.85	496.85	496.85	496.85	494.33	3
2025-04-02	522.60	522.60	522.60	522.60	519.95	0
2025-04-01	522.60	522.60	522.60	522.60	519.95	0
2025-03-31	522.60	522.60	522.60	522.60	519.95	16
2025-03-28	521.10	521.10	521.10	521.10	518.46	1
2025-03-27	537.84	537.84	537.73	537.73	535.00	7
2025-03-26	538.38	538.38	538.38	538.38	535.65	1
2025-03-25	539.46	539.46	539.46	539.46	536.72	1
2025-03-24	539.01	539.01	539.01	539.01	536.27	2
2025-03-21	525.04	525.04	524.52	524.52	521.86	4
2025-03-20	525.04	525.04	525.04	525.04	522.38	2
2025-03-19	523.50	523.50	523.50	523.50	520.84	1
2025-03-18	517.35	517.35	517.35	517.35	514.72	0
2025-03-17	517.35	517.35	517.35	517.35	514.72	4
2025-03-14	510.37	510.37	510.37	510.37	507.78	4
2025-03-13	508.98	508.98	508.98	508.98	506.40	1
2025-03-12	510.10	510.10	510.10	510.10	507.51	2
2025-03-11	517.65	517.65	517.65	517.65	515.02	2
2025-03-10	515.84	515.84	515.84	515.84	513.22	1
2025-03-07	516.12	516.12	516.12	516.12	513.50	1
2025-03-06	512.43	512.43	512.43	512.43	509.83	1
2025-03-05	517.86	517.86	517.86	517.86	515.23	2
2025-02-28	536.59	536.59	536.59	536.59	533.87	1
2025-02-27	531.59	531.59	531.59	531.59	528.89	2
2025-02-26	530.88	530.88	530.88	530.88	528.19	2
2025-02-25	519.31	519.31	519.31	519.31	516.67	14
2025-02-24	526.23	526.23	526.23	526.23	523.56	0
2025-02-21	526.23	526.23	526.23	526.23	523.56	1
2025-02-20	550.10	550.10	550.10	550.10	547.31	1
2025-02-19	531.00	553.30	531.00	553.30	549.99	16
2025-02-18	531.00	531.00	531.00	531.00	527.82	2
2025-02-17	544.34	544.34	544.34	544.34	541.08	0
2025-02-14	546.72	546.72	544.34	544.34	541.08	3
2025-02-13	556.87	559.98	556.87	559.98	556.63	27

← NewerPage 7 of 21 · 1,252 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.