Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	94.660	95.090	93.100	93.260	91.576	1,587,319
2023-03-16	95.150	97.300	95.010	96.170	94.434	1,070,522
2023-03-15	99.250	99.250	95.000	96.230	94.493	1,469,573
2023-03-14	100.59	101.54	99.860	100.78	98.961	1,101,750
2023-03-13	98.390	99.670	98.160	98.820	97.036	1,074,286
2023-03-10	102.10	102.93	99.450	99.960	98.156	978,489
2023-03-09	106.11	106.41	102.50	102.70	100.85	909,224
2023-03-08	105.93	106.11	104.59	105.57	103.66	708,651
2023-03-07	106.85	107.27	105.56	105.76	103.85	925,342
2023-03-06	107.31	107.86	106.75	106.98	105.05	650,708
2023-03-03	106.70	107.39	105.85	107.32	105.38	940,763
2023-03-02	103.75	106.37	103.75	106.25	104.33	847,917
2023-03-01	104.31	105.58	104.22	104.89	103.00	1,157,625
2023-02-28	104.16	105.07	103.85	104.33	102.45	1,278,072
2023-02-27	103.60	104.87	103.50	104.22	102.34	886,706
2023-02-24	103.46	103.82	102.26	103.50	101.63	652,099
2023-02-23	104.02	104.57	102.65	104.24	102.36	1,630,864
2023-02-22	103.99	105.99	103.63	103.92	101.88	1,120,557
2023-02-21	104.12	105.16	103.34	103.93	101.89	1,491,568
2023-02-17	104.50	105.52	104.01	105.49	103.42	1,297,573
2023-02-16	104.68	105.37	104.04	104.38	102.33	931,062
2023-02-15	105.82	107.11	103.71	105.60	103.52	1,425,579
2023-02-14	103.94	104.55	102.48	103.45	101.42	834,064
2023-02-13	103.28	104.10	102.77	103.98	101.94	636,055
2023-02-10	102.56	103.37	102.00	103.31	101.28	550,574
2023-02-09	104.84	105.00	102.47	102.64	100.62	643,765
2023-02-08	104.82	105.40	103.64	103.92	101.88	763,491
2023-02-07	104.36	105.86	103.49	105.54	103.47	892,068
2023-02-06	105.19	105.74	104.09	104.82	102.76	529,402
2023-02-03	104.58	106.48	104.58	105.53	103.46	1,401,611
2023-02-02	104.61	106.37	104.21	105.46	103.39	1,675,092
2023-02-01	103.63	105.32	102.01	104.48	102.43	1,684,475
2023-01-31	103.16	103.85	101.72	103.81	101.77	1,064,723
2023-01-30	102.56	103.68	102.26	102.87	100.85	996,803
2023-01-27	103.81	104.19	102.94	103.13	101.10	1,149,966
2023-01-26	104.00	104.82	102.89	104.03	101.98	1,571,513
2023-01-25	103.85	104.35	102.61	103.71	101.67	853,623
2023-01-24	102.77	106.39	102.77	104.99	102.93	873,380
2023-01-23	102.13	103.99	101.69	103.83	101.79	557,209
2023-01-20	100.66	101.88	99.980	101.85	99.848	636,048
2023-01-19	101.47	101.69	99.760	100.08	98.113	645,590
2023-01-18	103.35	104.33	101.61	101.84	99.838	899,038
2023-01-17	103.90	104.78	103.16	103.23	101.20	783,442
2023-01-13	103.01	104.32	103.01	104.10	102.05	713,125
2023-01-12	102.44	104.32	101.82	103.59	101.55	990,254
2023-01-11	101.77	101.91	100.51	101.74	99.740	927,364
2023-01-10	100.72	101.26	99.640	101.24	99.250	1,213,290
2023-01-09	102.13	103.04	100.91	100.91	98.926	889,834
2023-01-06	101.00	102.71	100.79	101.54	99.544	933,628
2023-01-05	100.43	101.43	99.705	99.880	97.917	709,812
2023-01-04	100.41	101.81	100.06	101.23	99.240	750,531
2023-01-03	100.45	101.17	99.010	99.760	97.799	716,818
2022-12-30	99.850	100.08	98.950	99.810	97.848	433,414
2022-12-29	100.02	100.96	99.630	100.37	98.397	366,702
2022-12-28	100.95	101.02	99.240	99.360	97.407	349,790
2022-12-27	100.46	101.47	100.23	100.84	98.858	484,511
2022-12-23	100.40	100.90	99.740	100.49	98.515	389,996
2022-12-22	100.51	100.51	98.510	100.10	98.132	540,223
2022-12-21	100.62	102.21	100.29	101.51	99.515	776,243
2022-12-20	99.540	100.54	99.230	99.870	97.907	1,022,844

← NewerPage 16 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.