Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	99.870	102.46	99.600	102.13	100.47	1,287,334
2023-06-12	99.130	100.00	98.530	99.530	97.911	922,835
2023-06-09	99.030	99.230	98.080	99.050	97.438	606,806
2023-06-08	100.09	100.36	98.605	99.080	97.468	805,732
2023-06-07	97.950	100.42	97.380	100.12	98.491	814,970
2023-06-06	96.830	98.300	96.520	97.780	96.189	725,591
2023-06-05	97.670	97.670	96.150	97.150	95.569	1,161,586
2023-06-02	94.380	98.100	94.380	97.920	96.327	1,100,084
2023-06-01	92.920	93.475	91.890	93.050	91.536	1,104,498
2023-05-31	93.720	93.990	92.190	92.630	91.123	1,827,436
2023-05-30	94.630	95.170	93.710	94.450	92.913	1,090,341
2023-05-26	94.510	95.000	93.600	94.740	93.199	1,152,233
2023-05-25	94.440	94.740	92.800	93.870	92.175	1,184,159
2023-05-24	96.130	96.130	94.670	94.700	92.990	803,048
2023-05-23	97.610	98.310	96.540	96.780	95.033	830,051
2023-05-22	97.450	98.430	96.060	98.270	96.496	804,940
2023-05-19	98.540	98.560	96.600	97.410	95.652	740,096
2023-05-18	97.130	98.160	96.680	97.500	95.740	758,994
2023-05-17	97.550	98.000	96.550	97.480	95.720	841,177
2023-05-16	97.580	97.580	96.295	96.660	94.915	716,548
2023-05-15	98.020	98.780	97.090	98.330	96.555	897,751
2023-05-12	98.780	99.015	97.120	97.990	96.221	1,207,719
2023-05-11	96.460	98.150	96.460	98.080	96.309	1,032,435
2023-05-10	100.00	100.00	96.290	97.750	95.985	910,339
2023-05-09	98.520	99.100	98.170	99.000	97.213	944,063
2023-05-08	100.04	100.15	98.240	99.350	97.557	836,563
2023-05-05	98.550	99.642	97.900	99.170	97.380	1,287,187
2023-05-04	97.750	98.160	96.345	97.420	95.661	1,354,055
2023-05-03	97.280	99.090	96.870	97.730	95.966	1,179,693
2023-05-02	97.480	97.480	94.285	96.680	94.935	2,441,794
2023-05-01	97.810	99.100	97.460	98.190	96.417	723,999
2023-04-28	97.320	98.690	97.275	97.670	95.907	884,587
2023-04-27	96.680	97.790	95.050	97.740	95.976	1,069,077
2023-04-26	101.00	101.76	96.270	96.510	94.768	1,562,901
2023-04-25	100.98	102.33	100.17	100.78	98.961	1,447,754
2023-04-24	100.78	101.83	100.62	101.48	99.648	945,687
2023-04-21	100.67	100.84	99.720	100.44	98.627	596,853
2023-04-20	99.910	101.03	99.260	100.59	98.774	715,466
2023-04-19	100.31	100.37	98.640	100.12	98.313	722,508
2023-04-18	100.55	101.14	100.05	100.75	98.931	765,133
2023-04-17	99.990	100.63	99.390	100.07	98.264	398,128
2023-04-14	99.750	100.46	98.990	99.730	97.930	585,826
2023-04-13	99.440	99.795	97.960	99.430	97.635	666,643
2023-04-12	100.81	100.81	99.230	99.620	97.822	537,202
2023-04-11	98.980	99.930	98.780	99.480	97.684	813,473
2023-04-10	96.490	98.630	96.395	98.590	96.810	791,735
2023-04-06	96.720	96.780	95.750	96.360	94.621	488,824
2023-04-05	96.920	97.700	95.600	96.580	94.837	1,260,745
2023-04-04	100.84	101.24	97.250	97.610	95.848	766,966
2023-04-03	100.90	101.92	100.30	100.85	99.029	707,051
2023-03-31	99.900	101.26	99.585	101.06	99.236	800,619
2023-03-30	100.02	100.48	98.900	99.220	97.429	512,536
2023-03-29	99.280	99.645	98.650	99.360	97.566	696,173
2023-03-28	97.100	98.650	97.100	98.330	96.555	985,129
2023-03-27	96.850	97.630	96.110	97.340	95.583	853,966
2023-03-24	94.750	95.710	93.400	95.500	93.776	702,060
2023-03-23	95.590	97.340	94.940	95.490	93.766	978,047
2023-03-22	97.840	98.110	95.520	95.560	93.835	717,987
2023-03-21	98.010	98.600	97.080	97.940	96.172	943,814
2023-03-20	94.220	96.860	93.921	96.420	94.679	1,021,763

← NewerPage 15 of 21 · 1,255 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.