Westinghouse Air Brake Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 575.19 | 575.19 | 575.19 | 575.19 | 571.75 | 1 |
| 2024-11-12 | 576.50 | 576.50 | 576.50 | 576.50 | 573.05 | 3 |
| 2024-11-11 | 591.60 | 591.60 | 591.60 | 591.60 | 587.63 | 1 |
| 2024-11-08 | 576.30 | 576.30 | 576.30 | 576.30 | 572.43 | 2 |
| 2024-11-07 | 565.25 | 567.70 | 565.25 | 567.70 | 563.89 | 4 |
| 2024-11-06 | 583.55 | 583.55 | 572.00 | 572.00 | 568.16 | 3 |
| 2024-11-05 | 552.75 | 552.75 | 552.75 | 552.75 | 549.04 | 1 |
| 2024-11-04 | 545.05 | 545.05 | 545.05 | 545.05 | 541.39 | 4 |
| 2024-11-01 | 543.48 | 543.48 | 543.48 | 543.48 | 539.83 | 0 |
| 2024-10-31 | 543.48 | 543.48 | 543.48 | 543.48 | 539.83 | 4 |
| 2024-10-30 | 543.01 | 543.01 | 543.01 | 543.01 | 539.36 | 4 |
| 2024-10-29 | 548.64 | 548.64 | 548.64 | 548.64 | 544.96 | 18 |
| 2024-10-28 | 545.32 | 545.32 | 545.32 | 545.32 | 541.66 | 1 |
| 2024-10-25 | 537.84 | 537.84 | 537.84 | 537.84 | 534.23 | 1 |
| 2024-10-24 | 538.48 | 538.48 | 538.48 | 538.48 | 534.86 | 1 |
| 2024-10-23 | 531.90 | 531.90 | 531.90 | 531.90 | 528.33 | 2 |
| 2024-10-22 | 541.08 | 541.08 | 541.08 | 541.08 | 537.45 | 5 |
| 2024-10-21 | 541.08 | 541.08 | 541.08 | 541.08 | 537.45 | 0 |
| 2024-10-18 | 541.08 | 541.08 | 541.08 | 541.08 | 537.45 | 5 |
| 2024-10-17 | 539.46 | 539.46 | 536.76 | 536.76 | 533.15 | 3 |
| 2024-10-16 | 536.89 | 536.89 | 536.89 | 536.89 | 533.28 | 24 |
| 2024-10-15 | 529.47 | 529.47 | 529.47 | 529.47 | 525.91 | 5 |
| 2024-10-14 | 528.96 | 528.96 | 526.29 | 526.29 | 522.76 | 4 |
| 2024-10-11 | 524.79 | 524.79 | 524.79 | 524.79 | 521.27 | 2 |
| 2024-10-10 | 512.72 | 512.72 | 512.45 | 512.45 | 509.01 | 23 |
| 2024-10-09 | 510.43 | 510.43 | 510.43 | 510.43 | 507.00 | 4 |
| 2024-10-08 | 503.60 | 503.60 | 503.60 | 503.60 | 500.22 | 3 |
| 2024-10-07 | 499.88 | 499.88 | 499.88 | 499.88 | 496.52 | 3 |
| 2024-10-04 | 500.78 | 500.78 | 500.78 | 500.78 | 497.42 | 5 |
| 2024-10-03 | 492.45 | 492.45 | 492.45 | 492.45 | 489.14 | 1 |
| 2024-10-02 | 494.41 | 494.41 | 494.41 | 494.41 | 491.09 | 1 |
| 2024-10-01 | 496.50 | 496.50 | 496.50 | 496.50 | 493.17 | 1 |
| 2024-09-30 | 492.00 | 492.00 | 492.00 | 492.00 | 488.70 | 4 |
| 2024-09-27 | 497.45 | 497.45 | 497.45 | 497.45 | 494.11 | 15 |
| 2024-09-26 | 493.53 | 493.53 | 493.53 | 493.53 | 490.22 | 5 |
| 2024-09-25 | 496.86 | 496.86 | 496.86 | 496.86 | 493.52 | 2 |
| 2024-09-24 | 492.00 | 492.00 | 492.00 | 492.00 | 488.70 | 5 |
| 2024-09-23 | 491.30 | 491.30 | 491.30 | 491.30 | 488.00 | 0 |
| 2024-09-20 | 490.61 | 491.30 | 490.61 | 491.30 | 488.00 | 5 |
| 2024-09-19 | 477.60 | 477.60 | 477.60 | 477.60 | 474.39 | 0 |
| 2024-09-18 | 477.60 | 477.60 | 477.60 | 477.60 | 474.39 | 2 |
| 2024-09-17 | 474.70 | 474.70 | 474.70 | 474.70 | 471.51 | 2 |
| 2024-09-16 | 470.94 | 470.94 | 470.94 | 470.94 | 467.78 | 2 |
| 2024-09-13 | 472.35 | 472.35 | 472.35 | 472.35 | 469.18 | 3 |
| 2024-09-12 | 463.50 | 463.50 | 463.50 | 463.50 | 460.39 | 0 |
| 2024-09-11 | 463.50 | 463.50 | 463.50 | 463.50 | 460.39 | 0 |
| 2024-09-10 | 463.50 | 463.50 | 463.50 | 463.50 | 460.39 | 5 |
| 2024-09-09 | 451.72 | 451.72 | 451.72 | 451.72 | 448.69 | 0 |
| 2024-09-06 | 451.72 | 451.72 | 451.72 | 451.72 | 448.69 | 3 |
| 2024-09-05 | 458.00 | 458.00 | 458.00 | 458.00 | 454.92 | 3 |
| 2024-09-04 | 462.30 | 462.30 | 462.30 | 462.30 | 459.19 | 1 |
| 2024-09-03 | 480.00 | 480.00 | 466.08 | 466.08 | 462.95 | 3 |
| 2024-09-02 | 479.00 | 479.00 | 479.00 | 479.00 | 475.78 | 0 |
| 2024-08-30 | 474.33 | 479.00 | 474.33 | 479.00 | 475.78 | 4 |
| 2024-08-29 | 471.96 | 471.96 | 471.96 | 471.96 | 468.79 | 3 |
| 2024-08-28 | 456.75 | 456.75 | 456.75 | 456.75 | 453.68 | 2 |
| 2024-08-27 | 454.67 | 454.67 | 454.67 | 454.67 | 451.62 | 1 |
| 2024-08-26 | 451.26 | 451.26 | 451.26 | 451.26 | 448.23 | 1 |
| 2024-08-23 | 455.34 | 455.34 | 455.34 | 455.34 | 452.28 | 3 |
| 2024-08-22 | 454.08 | 454.08 | 454.08 | 454.08 | 451.03 | 4 |
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.