Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	82.540	83.065	81.130	81.210	79.490	1,231,241
2022-09-23	83.070	83.955	81.730	82.730	80.978	978,287
2022-09-22	86.920	86.985	84.370	84.450	82.661	842,173
2022-09-21	87.910	89.270	86.630	86.640	84.805	1,064,674
2022-09-20	88.140	88.520	86.087	86.920	85.079	945,462
2022-09-19	85.180	88.810	85.180	88.760	86.880	1,221,527
2022-09-16	86.720	86.920	85.260	85.950	84.129	1,728,987
2022-09-15	89.050	90.440	87.500	87.850	85.989	720,614
2022-09-14	90.170	90.460	88.390	89.270	87.379	858,333
2022-09-13	91.300	92.030	89.630	90.040	88.133	749,883
2022-09-12	92.000	94.100	91.990	93.790	91.803	826,099
2022-09-09	90.910	91.440	90.760	91.230	89.298	391,869
2022-09-08	88.520	89.990	87.750	89.790	87.888	479,074
2022-09-07	86.910	89.200	86.840	88.900	87.017	520,937
2022-09-06	86.950	87.420	86.000	87.320	85.470	636,557
2022-09-02	88.090	88.920	85.970	86.390	84.560	526,734
2022-09-01	87.280	87.380	86.000	86.880	85.040	749,253
2022-08-31	89.250	89.410	87.260	87.650	85.793	714,572
2022-08-30	90.090	90.195	88.200	89.050	87.164	811,320
2022-08-29	89.450	90.650	89.050	90.100	88.191	794,902
2022-08-26	93.690	93.770	90.280	90.440	88.524	618,721
2022-08-25	92.710	93.580	92.440	93.450	91.471	453,038
2022-08-24	91.430	92.760	91.060	91.880	89.934	356,372
2022-08-23	91.700	92.580	90.730	91.300	89.366	577,865
2022-08-22	92.100	92.595	91.210	91.360	89.425	511,314
2022-08-19	94.180	94.180	93.060	93.560	91.578	1,043,086
2022-08-18	96.420	96.580	94.660	94.820	92.811	574,152
2022-08-17	95.070	95.470	94.500	94.640	92.635	560,400
2022-08-16	95.920	96.920	95.750	96.340	94.299	580,105
2022-08-15	95.350	96.210	95.120	96.090	94.055	877,701
2022-08-12	94.780	96.285	94.420	96.240	94.201	430,827
2022-08-11	95.340	95.340	94.110	94.500	92.351	799,884
2022-08-10	94.510	94.990	94.080	94.400	92.254	1,070,269
2022-08-09	92.800	93.385	91.980	92.410	90.309	600,646
2022-08-08	95.670	95.960	92.710	92.840	90.729	873,513
2022-08-05	91.320	95.610	90.600	95.120	92.957	1,358,647
2022-08-04	91.450	92.570	90.520	92.240	90.143	1,086,433
2022-08-03	91.870	92.440	91.160	91.500	89.420	694,087
2022-08-02	92.610	93.700	91.180	91.270	89.195	1,575,637
2022-08-01	92.420	93.390	91.540	93.020	90.905	702,888
2022-07-29	94.010	94.340	93.150	93.470	91.345	904,105
2022-07-28	92.270	94.120	91.740	93.780	91.648	1,421,104
2022-07-27	87.650	92.650	87.650	91.850	89.762	1,802,432
2022-07-26	86.790	87.490	86.210	87.010	85.032	386,414
2022-07-25	86.350	87.130	85.530	86.900	84.924	499,631
2022-07-22	86.320	87.090	85.110	85.910	83.957	772,553
2022-07-21	86.060	86.660	85.420	86.320	84.357	666,476
2022-07-20	86.000	86.880	85.435	86.500	84.533	911,954
2022-07-19	84.220	86.360	84.220	86.230	84.269	965,286
2022-07-18	83.950	84.390	82.050	82.570	80.693	494,372
2022-07-15	82.340	83.255	81.130	83.170	81.279	920,615
2022-07-14	79.050	80.880	78.260	80.570	78.738	1,379,212
2022-07-13	80.700	81.450	79.880	80.780	78.943	789,239
2022-07-12	81.480	83.660	81.300	82.130	80.263	696,803
2022-07-11	82.100	83.105	81.890	82.320	80.448	689,997
2022-07-08	83.920	84.180	82.140	83.020	81.132	985,452
2022-07-07	83.950	84.670	83.455	83.760	81.856	1,231,222
2022-07-06	82.110	82.850	80.735	82.340	80.468	1,020,811
2022-07-05	81.240	82.380	79.510	82.190	80.321	1,461,726
2022-07-01	82.180	83.510	80.530	83.100	81.211	1,040,606

← NewerPage 18 of 21 · 1,256 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.