Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	99.180	100.87	98.870	99.460	97.505	834,042
2022-12-16	99.000	99.810	98.370	99.250	97.299	1,809,640
2022-12-15	102.33	102.33	99.920	100.19	98.220	1,130,570
2022-12-14	103.40	104.66	102.92	103.41	101.38	1,112,607
2022-12-13	105.27	105.51	102.57	102.96	100.94	1,098,103
2022-12-12	100.60	103.40	100.21	103.17	101.14	917,247
2022-12-09	102.46	102.79	100.34	100.39	98.417	745,321
2022-12-08	101.00	102.67	100.95	102.35	100.34	1,000,692
2022-12-07	100.64	101.61	100.29	100.91	98.926	1,067,403
2022-12-06	101.62	102.57	99.140	100.43	98.456	873,125
2022-12-05	102.68	102.96	101.69	101.74	99.740	870,986
2022-12-02	101.83	103.86	101.56	103.38	101.35	690,781
2022-12-01	101.98	103.16	100.53	103.04	101.01	754,522
2022-11-30	98.700	101.17	97.850	101.09	99.103	921,264
2022-11-29	99.280	99.485	98.600	98.700	96.760	444,921
2022-11-28	100.05	100.40	98.430	98.790	96.848	359,007
2022-11-25	100.01	101.12	100.01	100.88	98.897	191,228
2022-11-23	100.54	101.03	99.505	99.980	98.015	460,235
2022-11-22	100.22	100.65	99.040	100.33	98.358	551,149
2022-11-21	98.790	100.41	98.290	99.670	97.711	510,167
2022-11-18	99.880	99.990	98.410	99.160	97.211	709,763
2022-11-17	97.710	98.670	97.155	98.630	96.691	517,400
2022-11-16	99.760	99.760	98.480	99.180	97.230	497,539
2022-11-15	100.39	100.53	98.430	99.390	97.436	825,308
2022-11-14	100.72	102.11	99.630	99.680	97.720	933,552
2022-11-11	100.47	101.71	99.095	101.07	99.083	2,006,004
2022-11-10	99.520	100.78	97.750	100.35	98.377	1,676,167
2022-11-09	97.230	98.050	96.405	96.480	94.436	1,049,769
2022-11-08	96.840	98.980	96.650	98.040	95.963	1,549,654
2022-11-07	95.780	96.560	94.970	96.420	94.378	668,290
2022-11-04	94.000	95.720	92.890	95.450	93.428	1,262,533
2022-11-03	89.210	93.690	88.910	92.770	90.805	1,244,976
2022-11-02	93.080	93.520	90.300	90.450	88.534	913,941
2022-11-01	93.250	94.000	91.505	93.760	91.774	901,155
2022-10-31	92.930	93.610	92.310	93.280	91.304	1,287,082
2022-10-28	91.520	93.650	90.595	93.560	91.578	1,216,461
2022-10-27	91.960	93.175	91.235	91.280	89.346	921,391
2022-10-26	90.850	91.520	89.740	90.760	88.837	789,253
2022-10-25	88.190	90.450	88.185	89.980	88.074	844,014
2022-10-24	87.120	88.730	86.730	88.330	86.459	1,002,511
2022-10-21	84.470	86.620	83.930	86.570	84.736	1,023,536
2022-10-20	87.160	87.240	83.760	83.980	82.201	832,216
2022-10-19	86.900	87.710	86.430	87.100	85.255	822,285
2022-10-18	88.130	88.730	86.200	87.320	85.470	803,633
2022-10-17	85.810	86.188	85.045	85.800	83.983	884,322
2022-10-14	85.980	86.340	83.730	84.090	82.309	695,012
2022-10-13	82.890	87.020	82.000	85.600	83.787	913,365
2022-10-12	86.140	86.305	84.380	84.410	82.622	548,357
2022-10-11	85.660	87.600	85.060	85.820	84.002	779,488
2022-10-10	86.800	86.870	84.688	85.930	84.110	684,620
2022-10-07	86.090	86.640	85.340	86.040	84.217	562,169
2022-10-06	87.590	88.550	87.170	87.400	85.549	439,136
2022-10-05	86.840	88.970	86.460	88.070	86.204	736,243
2022-10-04	86.390	88.190	86.150	88.110	86.244	951,857
2022-10-03	82.680	85.580	81.980	84.520	82.730	1,131,522
2022-09-30	81.960	83.020	80.670	81.350	79.627	1,160,661
2022-09-29	82.220	82.220	80.080	81.720	79.989	609,543
2022-09-28	81.300	83.610	80.595	83.080	81.320	1,029,268
2022-09-27	82.180	82.220	79.330	80.750	79.040	767,088
2022-09-26	82.540	83.065	81.130	81.210	79.490	1,231,241

← NewerPage 17 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.