Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	81.240	82.590	80.370	82.080	80.214	1,152,912
2022-06-29	84.090	84.090	82.050	82.630	80.751	641,793
2022-06-28	86.090	86.630	83.510	83.670	81.768	871,177
2022-06-27	85.850	86.390	84.920	85.350	83.409	638,680
2022-06-24	82.340	85.300	82.100	85.050	83.116	1,088,808
2022-06-23	82.250	82.930	79.920	80.760	78.924	1,171,849
2022-06-22	82.880	84.630	82.620	83.740	81.836	734,612
2022-06-21	85.000	85.750	83.650	84.620	82.696	812,334
2022-06-17	83.870	84.430	81.685	83.280	81.387	2,222,616
2022-06-16	86.090	86.310	83.020	84.100	82.188	1,176,223
2022-06-15	87.400	89.010	86.550	88.000	85.999	868,499
2022-06-14	86.200	87.080	85.420	86.320	84.357	642,290
2022-06-13	87.970	88.000	85.160	85.810	83.859	820,640
2022-06-10	90.540	91.510	89.580	90.250	88.198	1,034,542
2022-06-09	93.760	94.470	92.770	92.820	90.710	437,941
2022-06-08	93.990	94.760	93.415	94.000	91.863	509,879
2022-06-07	93.550	94.960	93.230	94.830	92.674	655,562
2022-06-06	95.000	95.620	93.830	94.530	92.381	667,661
2022-06-03	93.830	94.860	93.620	94.670	92.518	465,245
2022-06-02	93.420	95.500	93.270	94.960	92.801	873,028
2022-06-01	94.460	94.750	91.460	93.210	91.091	1,120,614
2022-05-31	94.750	95.220	94.025	94.460	92.312	1,687,418
2022-05-27	91.860	95.000	91.830	94.930	92.772	1,419,342
2022-05-26	89.220	91.170	89.000	90.750	88.687	896,378
2022-05-25	86.130	88.580	85.945	88.150	86.146	883,766
2022-05-24	87.010	87.020	85.000	86.360	84.397	572,345
2022-05-23	88.860	88.860	87.090	87.650	85.657	663,477
2022-05-20	87.520	87.950	85.000	86.960	84.983	783,484
2022-05-19	85.880	88.680	85.830	87.050	85.071	883,048
2022-05-18	88.900	89.260	86.945	87.190	85.061	588,277
2022-05-17	88.090	89.440	87.460	89.370	87.188	489,016
2022-05-16	86.660	87.020	85.220	86.290	84.183	476,500
2022-05-13	86.780	88.160	86.400	86.790	84.671	574,701
2022-05-12	84.480	86.190	84.090	85.960	83.861	1,045,515
2022-05-11	86.830	87.760	84.110	84.240	82.183	1,467,416
2022-05-10	87.930	88.300	85.180	86.680	84.564	1,054,568
2022-05-09	88.610	89.560	86.510	86.870	84.749	686,953
2022-05-06	91.600	91.600	88.470	89.800	87.607	1,045,096
2022-05-05	93.790	94.207	90.770	91.660	89.422	838,427
2022-05-04	92.480	94.990	91.430	94.740	92.427	1,090,573
2022-05-03	92.060	93.270	91.290	92.110	89.861	1,030,630
2022-05-02	90.150	92.200	89.940	91.930	89.685	1,475,501
2022-04-29	93.000	93.530	89.620	89.910	87.715	955,567
2022-04-28	91.460	94.090	90.520	93.640	91.354	1,407,119
2022-04-27	87.550	90.560	86.320	90.030	87.832	1,564,833
2022-04-26	88.480	89.300	86.510	86.510	84.398	1,068,448
2022-04-25	88.380	89.440	86.855	89.250	87.071	1,221,132
2022-04-22	91.790	92.050	88.950	89.130	86.954	749,526
2022-04-21	95.000	95.580	92.070	92.520	90.261	1,037,783
2022-04-20	91.910	94.200	91.910	93.860	91.568	906,512
2022-04-19	89.390	91.020	89.280	90.950	88.729	864,042
2022-04-18	89.120	90.020	88.518	88.920	86.749	465,815
2022-04-14	89.880	90.340	89.110	89.170	86.993	741,728
2022-04-13	88.350	89.765	88.350	89.560	87.373	621,183
2022-04-12	89.520	90.290	88.370	88.560	86.398	626,560
2022-04-11	89.430	91.110	88.885	89.010	86.837	878,007
2022-04-08	90.750	90.750	88.580	89.310	87.129	1,169,093
2022-04-07	90.070	91.100	89.100	90.610	88.398	1,023,496
2022-04-06	89.430	91.110	89.410	90.940	88.719	1,173,596
2022-04-05	93.160	93.625	89.350	90.110	87.910	1,837,428

← NewerPage 19 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.