Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	119.26	120.53	118.73	119.95	118.35	966,393
2023-12-01	117.78	120.32	117.28	120.12	118.52	1,007,134
2023-11-30	115.33	116.61	114.45	116.56	115.01	1,412,560
2023-11-29	115.43	115.74	114.69	115.20	113.67	1,234,481
2023-11-28	116.86	116.86	114.90	115.09	113.56	789,530
2023-11-27	116.46	117.07	116.03	116.73	115.18	668,726
2023-11-24	116.37	117.63	116.08	117.06	115.50	281,105
2023-11-22	115.91	116.63	115.39	116.31	114.76	742,023
2023-11-21	115.77	116.64	115.25	116.05	114.50	682,108
2023-11-20	115.57	115.84	114.52	115.62	114.08	1,046,508
2023-11-17	115.70	115.70	114.95	115.51	113.97	1,260,658
2023-11-16	114.74	115.90	114.08	114.75	113.22	941,279
2023-11-15	116.05	116.35	114.71	114.88	113.35	1,126,578
2023-11-14	114.54	116.27	113.93	115.54	114.00	798,743
2023-11-13	112.50	113.39	111.94	113.12	111.45	813,655
2023-11-10	112.01	112.89	111.15	112.53	110.86	832,291
2023-11-09	110.44	111.63	109.11	111.36	109.71	1,183,633
2023-11-08	109.80	110.05	108.95	109.55	107.93	914,124
2023-11-07	109.61	110.85	108.69	109.80	108.18	793,357
2023-11-06	111.67	111.67	109.46	110.27	108.64	956,119
2023-11-03	110.60	112.16	110.60	111.29	109.64	980,904
2023-11-02	107.33	109.77	107.24	109.35	107.73	1,931,851
2023-11-01	106.02	106.78	104.45	105.80	104.23	1,086,373
2023-10-31	105.54	106.83	105.17	106.02	104.45	1,420,597
2023-10-30	105.14	106.11	104.18	105.54	103.98	930,325
2023-10-27	104.46	105.31	102.67	104.00	102.46	1,070,700
2023-10-26	104.62	105.54	103.22	104.51	102.96	1,467,838
2023-10-25	102.52	106.01	102.16	104.06	102.52	1,678,632
2023-10-24	99.830	100.57	98.960	99.940	98.461	1,257,499
2023-10-23	99.450	100.58	98.700	98.740	97.279	626,395
2023-10-20	100.27	100.96	99.550	99.700	98.224	764,386
2023-10-19	101.52	102.65	99.920	100.08	98.599	648,615
2023-10-18	104.59	104.61	101.59	101.66	100.16	494,814
2023-10-17	103.97	106.39	103.97	105.60	104.04	730,490
2023-10-16	103.44	104.88	103.41	104.81	103.26	916,677
2023-10-13	104.09	104.09	102.13	102.57	101.05	439,721
2023-10-12	105.72	105.81	103.12	104.01	102.47	432,072
2023-10-11	105.09	105.91	104.91	105.74	104.18	753,444
2023-10-10	103.81	105.13	103.51	104.94	103.39	1,207,061
2023-10-09	102.21	103.48	101.58	103.37	101.84	806,130
2023-10-06	101.62	103.75	101.09	102.93	101.41	906,724
2023-10-05	104.22	104.62	102.07	102.10	100.59	1,094,834
2023-10-04	104.06	105.16	103.00	105.00	103.45	697,501
2023-10-03	105.09	105.77	104.08	104.50	102.95	596,633
2023-10-02	105.83	106.52	104.82	105.24	103.68	770,483
2023-09-29	107.80	107.80	106.19	106.27	104.70	807,747
2023-09-28	107.23	108.61	106.72	107.37	105.78	544,653
2023-09-27	106.00	107.29	105.45	106.83	105.25	853,970
2023-09-26	106.56	106.78	105.32	105.40	103.84	714,242
2023-09-25	105.85	107.88	105.79	107.42	105.83	488,203
2023-09-22	105.47	107.15	105.34	106.18	104.61	539,558
2023-09-21	106.74	106.74	105.42	105.67	104.11	539,313
2023-09-20	108.93	109.47	107.04	107.14	105.55	692,667
2023-09-19	108.24	108.68	107.35	108.07	106.47	529,506
2023-09-18	107.83	109.08	107.70	108.11	106.51	567,181
2023-09-15	107.74	108.00	107.05	107.69	106.10	2,061,251
2023-09-14	107.33	108.15	107.14	107.99	106.39	626,338
2023-09-13	107.20	107.64	106.05	106.29	104.72	563,027
2023-09-12	106.93	107.75	106.93	107.42	105.83	478,914
2023-09-11	107.51	107.51	106.26	107.38	105.79	637,555

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.