Westinghouse Air Brake Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 169.86 | 169.95 | 168.07 | 168.72 | 166.92 | 906,155 |
| 2024-05-24 | 169.87 | 170.42 | 168.91 | 169.70 | 167.88 | 948,293 |
| 2024-05-23 | 170.71 | 170.72 | 168.67 | 169.48 | 167.47 | 1,087,097 |
| 2024-05-22 | 170.08 | 170.43 | 168.92 | 169.60 | 167.59 | 720,446 |
| 2024-05-21 | 170.37 | 170.67 | 168.77 | 170.05 | 168.03 | 1,578,414 |
| 2024-05-20 | 168.56 | 170.83 | 167.72 | 170.65 | 168.63 | 923,064 |
| 2024-05-17 | 166.85 | 168.50 | 166.00 | 168.32 | 166.32 | 1,322,059 |
| 2024-05-16 | 168.50 | 168.62 | 166.34 | 166.66 | 164.68 | 863,137 |
| 2024-05-15 | 166.00 | 169.13 | 166.00 | 168.99 | 166.99 | 1,170,170 |
| 2024-05-14 | 164.61 | 165.54 | 163.23 | 165.15 | 163.19 | 987,541 |
| 2024-05-13 | 168.33 | 168.43 | 164.74 | 164.90 | 162.94 | 907,173 |
| 2024-05-10 | 168.32 | 168.58 | 166.58 | 168.34 | 166.34 | 981,928 |
| 2024-05-09 | 165.26 | 167.75 | 165.24 | 167.33 | 165.34 | 896,752 |
| 2024-05-08 | 164.26 | 166.39 | 164.20 | 165.56 | 163.60 | 1,047,596 |
| 2024-05-07 | 163.77 | 165.69 | 163.00 | 164.59 | 162.64 | 1,149,765 |
| 2024-05-06 | 163.28 | 164.14 | 162.74 | 163.02 | 161.09 | 1,410,488 |
| 2024-05-03 | 161.91 | 162.27 | 159.73 | 162.21 | 160.29 | 819,696 |
| 2024-05-02 | 160.89 | 162.07 | 159.48 | 161.88 | 159.96 | 961,930 |
| 2024-05-01 | 160.79 | 162.32 | 159.65 | 160.54 | 158.64 | 1,017,427 |
| 2024-04-30 | 162.48 | 163.93 | 160.92 | 161.08 | 159.17 | 1,558,076 |
| 2024-04-29 | 163.56 | 164.10 | 161.78 | 163.23 | 161.29 | 1,633,696 |
| 2024-04-26 | 163.02 | 164.50 | 162.36 | 164.36 | 162.41 | 1,343,033 |
| 2024-04-25 | 162.42 | 163.39 | 160.37 | 163.18 | 161.24 | 1,864,421 |
| 2024-04-24 | 162.25 | 167.49 | 160.87 | 163.38 | 161.44 | 3,772,610 |
| 2024-04-23 | 146.61 | 148.52 | 146.31 | 148.48 | 146.72 | 1,090,268 |
| 2024-04-22 | 144.27 | 146.68 | 143.22 | 145.69 | 143.96 | 1,057,678 |
| 2024-04-19 | 144.67 | 146.16 | 143.74 | 144.17 | 142.46 | 1,220,608 |
| 2024-04-18 | 145.45 | 145.58 | 143.65 | 144.27 | 142.56 | 900,533 |
| 2024-04-17 | 146.05 | 146.05 | 143.84 | 144.55 | 142.84 | 1,060,483 |
| 2024-04-16 | 145.11 | 145.93 | 143.81 | 145.46 | 143.73 | 661,084 |
| 2024-04-15 | 148.55 | 148.84 | 145.11 | 145.24 | 143.52 | 763,627 |
| 2024-04-12 | 146.53 | 147.85 | 145.95 | 146.18 | 144.45 | 847,966 |
| 2024-04-11 | 147.47 | 148.53 | 146.65 | 147.71 | 145.96 | 1,262,535 |
| 2024-04-10 | 146.10 | 148.34 | 145.16 | 147.54 | 145.79 | 1,512,574 |
| 2024-04-09 | 149.45 | 149.93 | 146.96 | 147.86 | 146.11 | 816,676 |
| 2024-04-08 | 150.50 | 150.61 | 149.33 | 149.46 | 147.69 | 1,002,870 |
| 2024-04-05 | 148.55 | 151.00 | 148.41 | 150.50 | 148.71 | 1,126,085 |
| 2024-04-04 | 149.35 | 150.19 | 146.69 | 147.34 | 145.59 | 940,207 |
| 2024-04-03 | 145.65 | 148.40 | 145.52 | 148.20 | 146.44 | 1,036,552 |
| 2024-04-02 | 144.68 | 146.43 | 144.02 | 145.93 | 144.20 | 1,043,484 |
| 2024-04-01 | 145.59 | 145.85 | 144.72 | 144.86 | 143.14 | 584,979 |
| 2024-03-28 | 145.89 | 146.20 | 144.53 | 145.68 | 143.95 | 728,192 |
| 2024-03-27 | 144.77 | 145.88 | 144.44 | 145.87 | 144.14 | 582,175 |
| 2024-03-26 | 142.59 | 144.11 | 141.85 | 143.91 | 142.20 | 582,049 |
| 2024-03-25 | 143.69 | 143.99 | 142.32 | 142.83 | 141.14 | 545,106 |
| 2024-03-22 | 144.95 | 145.42 | 143.56 | 143.78 | 142.07 | 453,879 |
| 2024-03-21 | 143.48 | 145.11 | 143.14 | 144.86 | 143.14 | 776,542 |
| 2024-03-20 | 142.19 | 143.20 | 141.71 | 142.86 | 141.17 | 657,271 |
| 2024-03-19 | 141.83 | 142.45 | 141.04 | 142.12 | 140.43 | 783,821 |
| 2024-03-18 | 140.14 | 141.63 | 139.82 | 141.55 | 139.87 | 1,144,127 |
| 2024-03-15 | 139.22 | 140.93 | 139.12 | 139.82 | 138.16 | 1,631,067 |
| 2024-03-14 | 142.00 | 142.00 | 140.05 | 140.85 | 139.18 | 995,461 |
| 2024-03-13 | 143.36 | 143.36 | 141.47 | 142.31 | 140.62 | 828,499 |
| 2024-03-12 | 141.00 | 143.51 | 140.76 | 143.08 | 141.38 | 1,121,726 |
| 2024-03-11 | 142.36 | 142.36 | 139.27 | 141.00 | 139.33 | 1,174,344 |
| 2024-03-08 | 142.20 | 142.84 | 141.87 | 142.52 | 140.83 | 595,908 |
| 2024-03-07 | 141.90 | 142.65 | 141.49 | 141.99 | 140.31 | 656,555 |
| 2024-03-06 | 141.57 | 142.34 | 141.05 | 141.38 | 139.70 | 740,975 |
| 2024-03-05 | 141.59 | 142.63 | 140.61 | 141.30 | 139.62 | 715,874 |
| 2024-03-04 | 141.79 | 143.25 | 141.31 | 142.07 | 140.38 | 509,879 |
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.