Westinghouse Air Brake Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 161.14 | 163.35 | 160.36 | 163.23 | 161.69 | 2,214,520 |
| 2024-08-21 | 160.76 | 161.99 | 159.92 | 161.46 | 159.94 | 486,173 |
| 2024-08-20 | 161.28 | 161.64 | 158.69 | 160.13 | 158.62 | 1,068,368 |
| 2024-08-19 | 159.27 | 160.97 | 158.69 | 160.97 | 159.45 | 683,705 |
| 2024-08-16 | 158.65 | 159.76 | 158.24 | 159.31 | 157.81 | 1,268,218 |
| 2024-08-15 | 157.99 | 159.81 | 156.43 | 158.28 | 156.79 | 1,680,050 |
| 2024-08-14 | 156.25 | 156.77 | 154.91 | 156.08 | 154.61 | 856,863 |
| 2024-08-13 | 156.48 | 157.04 | 154.21 | 156.25 | 154.58 | 1,241,689 |
| 2024-08-12 | 155.19 | 155.80 | 153.20 | 155.41 | 153.75 | 1,780,465 |
| 2024-08-09 | 155.09 | 155.67 | 153.10 | 155.07 | 153.41 | 952,751 |
| 2024-08-08 | 155.19 | 156.65 | 154.71 | 155.03 | 153.37 | 2,963,842 |
| 2024-08-07 | 153.73 | 155.58 | 152.91 | 153.19 | 151.55 | 1,617,731 |
| 2024-08-06 | 150.48 | 153.92 | 149.94 | 151.54 | 149.92 | 1,508,636 |
| 2024-08-05 | 150.04 | 151.91 | 147.66 | 150.01 | 148.41 | 1,358,870 |
| 2024-08-02 | 155.02 | 155.02 | 151.06 | 153.14 | 151.50 | 1,464,847 |
| 2024-08-01 | 160.94 | 161.75 | 156.14 | 156.71 | 155.03 | 1,084,592 |
| 2024-07-31 | 161.59 | 162.96 | 160.40 | 161.15 | 159.43 | 956,825 |
| 2024-07-30 | 161.41 | 162.96 | 158.53 | 159.38 | 157.68 | 1,047,533 |
| 2024-07-29 | 160.00 | 160.97 | 159.03 | 159.96 | 158.25 | 1,102,438 |
| 2024-07-26 | 160.28 | 161.14 | 158.85 | 159.69 | 157.98 | 1,061,406 |
| 2024-07-25 | 158.53 | 162.09 | 157.53 | 159.13 | 157.43 | 1,424,829 |
| 2024-07-24 | 166.62 | 168.48 | 156.41 | 157.28 | 155.60 | 2,206,523 |
| 2024-07-23 | 167.78 | 169.76 | 167.52 | 168.11 | 166.31 | 1,261,251 |
| 2024-07-22 | 166.05 | 169.29 | 165.20 | 169.16 | 167.35 | 1,075,339 |
| 2024-07-19 | 166.57 | 167.45 | 165.05 | 165.19 | 163.42 | 1,185,517 |
| 2024-07-18 | 166.35 | 169.09 | 165.38 | 166.10 | 164.32 | 983,167 |
| 2024-07-17 | 167.52 | 169.29 | 166.12 | 166.92 | 165.13 | 1,880,074 |
| 2024-07-16 | 164.87 | 168.92 | 164.31 | 168.64 | 166.84 | 1,318,133 |
| 2024-07-15 | 163.15 | 166.17 | 162.94 | 164.16 | 162.40 | 1,247,199 |
| 2024-07-12 | 163.31 | 164.63 | 162.49 | 162.87 | 161.13 | 865,262 |
| 2024-07-11 | 160.83 | 163.39 | 160.61 | 162.57 | 160.83 | 835,985 |
| 2024-07-10 | 157.54 | 160.72 | 157.08 | 160.57 | 158.85 | 965,896 |
| 2024-07-09 | 156.66 | 158.64 | 156.30 | 157.24 | 155.56 | 1,169,362 |
| 2024-07-08 | 157.63 | 157.98 | 156.00 | 156.72 | 155.04 | 975,590 |
| 2024-07-05 | 158.24 | 158.37 | 155.20 | 156.50 | 154.83 | 631,314 |
| 2024-07-03 | 155.43 | 158.20 | 155.02 | 158.00 | 156.31 | 797,139 |
| 2024-07-02 | 153.75 | 155.94 | 152.13 | 155.48 | 153.82 | 1,872,036 |
| 2024-07-01 | 159.26 | 159.97 | 154.88 | 155.55 | 153.89 | 1,313,329 |
| 2024-06-28 | 159.76 | 160.06 | 157.04 | 158.05 | 156.36 | 2,200,912 |
| 2024-06-27 | 159.34 | 159.77 | 158.24 | 158.74 | 157.04 | 1,334,062 |
| 2024-06-26 | 159.63 | 160.41 | 158.63 | 159.35 | 157.65 | 662,996 |
| 2024-06-25 | 161.63 | 161.63 | 158.85 | 160.48 | 158.76 | 726,349 |
| 2024-06-24 | 161.32 | 164.27 | 159.99 | 162.01 | 160.28 | 1,028,859 |
| 2024-06-21 | 161.26 | 161.98 | 159.40 | 161.03 | 159.31 | 1,589,161 |
| 2024-06-20 | 163.13 | 163.13 | 160.71 | 161.60 | 159.87 | 897,495 |
| 2024-06-18 | 161.84 | 163.07 | 159.55 | 163.05 | 161.31 | 870,807 |
| 2024-06-17 | 160.00 | 162.11 | 158.63 | 161.61 | 159.88 | 912,492 |
| 2024-06-14 | 162.16 | 162.16 | 158.06 | 160.32 | 158.61 | 659,282 |
| 2024-06-13 | 164.07 | 164.49 | 162.63 | 163.43 | 161.68 | 537,608 |
| 2024-06-12 | 163.84 | 166.00 | 163.77 | 165.17 | 163.40 | 580,466 |
| 2024-06-11 | 163.11 | 163.43 | 161.08 | 162.83 | 161.09 | 939,425 |
| 2024-06-10 | 162.81 | 164.54 | 162.15 | 163.74 | 161.99 | 1,357,025 |
| 2024-06-07 | 163.92 | 164.27 | 162.29 | 163.17 | 161.42 | 906,391 |
| 2024-06-06 | 165.59 | 166.18 | 163.09 | 164.00 | 162.25 | 768,195 |
| 2024-06-05 | 165.38 | 165.97 | 164.18 | 165.72 | 163.95 | 665,978 |
| 2024-06-04 | 165.61 | 166.13 | 163.97 | 164.79 | 163.03 | 846,004 |
| 2024-06-03 | 170.00 | 170.14 | 163.45 | 165.72 | 163.95 | 1,060,746 |
| 2024-05-31 | 169.19 | 169.95 | 165.53 | 169.23 | 167.42 | 1,967,409 |
| 2024-05-30 | 167.51 | 169.17 | 167.34 | 169.04 | 167.23 | 1,122,346 |
| 2024-05-29 | 167.97 | 168.07 | 166.80 | 167.49 | 165.70 | 2,100,254 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2013-06-12 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.3100 USD |
| 2026-05-22 | 0.3100 USD |
| 2026-02-17 | 0.3100 USD |
| 2025-11-12 | 0.2500 USD |
| 2025-08-14 | 0.2500 USD |
| 2025-05-27 | 0.2500 USD |
| 2025-02-21 | 0.2500 USD |
| 2024-11-13 | 0.2000 USD |
| 2024-08-14 | 0.2000 USD |
| 2024-05-24 | 0.2000 USD |
| 2024-02-22 | 0.2000 USD |
| 2023-11-14 | 0.1700 USD |
| 2023-08-11 | 0.1700 USD |
| 2023-05-26 | 0.1700 USD |
| 2023-02-23 | 0.1700 USD |
| 2022-11-10 | 0.1500 USD |
| 2022-08-12 | 0.1500 USD |
| 2022-05-19 | 0.1500 USD |
| 2022-02-24 | 0.1500 USD |
| 2021-11-12 | 0.1200 USD |
| 2021-08-12 | 0.1200 USD |
| 2021-05-06 | 0.1200 USD |
| 2021-02-11 | 0.1200 USD |
| 2020-11-12 | 0.1200 USD |
| 2020-08-13 | 0.1200 USD |
| 2020-05-07 | 0.1200 USD |
| 2020-02-06 | 0.1200 USD |
| 2019-11-14 | 0.1200 USD |
| 2019-08-08 | 0.1200 USD |
| 2019-05-09 | 0.1200 USD |
| 2019-02-07 | 0.1200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.