Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	95.430	95.670	93.510	93.660	91.373	1,201,874
2022-04-01	97.110	97.320	94.310	95.440	93.110	968,879
2022-03-31	98.350	99.180	95.980	96.170	93.822	1,271,761
2022-03-30	99.570	99.960	98.280	99.100	96.680	835,296
2022-03-29	98.880	100.05	98.000	99.580	97.149	1,355,934
2022-03-28	96.880	98.500	96.860	98.270	95.871	1,608,447
2022-03-25	97.000	97.820	96.070	97.130	94.758	1,387,998
2022-03-24	96.050	97.000	95.630	96.950	94.583	905,375
2022-03-23	95.210	96.590	94.791	95.700	93.363	924,481
2022-03-22	96.540	98.080	95.360	95.690	93.354	1,113,981
2022-03-21	96.370	98.260	95.980	96.540	94.183	1,424,496
2022-03-18	94.220	96.419	93.610	96.160	93.812	2,826,483
2022-03-17	92.650	94.250	92.560	94.220	91.919	1,025,032
2022-03-16	90.410	93.660	89.990	93.640	91.354	1,260,437
2022-03-15	90.000	90.120	88.730	89.640	87.451	747,663
2022-03-14	89.970	90.225	88.490	89.060	86.885	1,173,590
2022-03-11	90.020	90.470	88.910	89.040	86.866	1,317,222
2022-03-10	91.050	91.580	87.000	89.000	86.827	1,233,318
2022-03-09	94.080	94.870	92.540	92.910	90.641	1,569,668
2022-03-08	91.060	94.550	89.951	92.940	90.671	1,635,512
2022-03-07	91.440	91.610	89.790	89.910	87.715	1,858,271
2022-03-04	91.200	91.970	89.430	91.560	89.324	1,265,733
2022-03-03	92.840	93.730	91.589	93.050	90.778	928,798
2022-03-02	89.840	93.935	88.960	93.190	90.915	1,787,257
2022-03-01	92.500	92.500	86.850	88.790	86.622	1,976,069
2022-02-28	92.990	94.140	91.480	92.820	90.554	1,528,390
2022-02-25	93.290	94.670	92.910	94.380	92.076	1,467,458
2022-02-24	89.400	93.240	88.650	92.980	90.710	1,301,101
2022-02-23	95.520	95.520	91.190	91.430	89.051	1,625,285
2022-02-22	96.650	97.440	94.260	94.670	92.207	1,707,426
2022-02-18	95.340	97.740	95.340	96.860	94.340	1,932,473
2022-02-17	95.000	96.420	93.100	96.040	93.541	2,425,714
2022-02-16	89.160	95.880	88.510	95.510	93.025	2,245,152
2022-02-15	88.690	90.290	88.410	89.730	87.395	1,154,874
2022-02-14	87.920	88.320	86.510	87.480	85.204	1,163,956
2022-02-11	90.070	90.760	87.140	87.820	85.535	1,270,792
2022-02-10	91.440	92.360	89.302	89.880	87.542	1,068,724
2022-02-09	91.210	93.190	91.210	92.660	90.249	804,792
2022-02-08	89.290	90.630	88.800	90.330	87.980	633,781
2022-02-07	88.070	89.570	86.980	88.530	86.227	1,049,306
2022-02-04	88.400	89.120	87.050	87.940	85.652	755,003
2022-02-03	90.110	90.810	88.670	88.940	86.626	710,062
2022-02-02	89.480	91.370	88.810	90.720	88.360	572,691
2022-02-01	88.820	90.370	88.340	89.820	87.483	788,370
2022-01-31	87.320	88.990	86.466	88.900	86.587	836,845
2022-01-28	86.650	87.940	84.540	87.880	85.594	894,439
2022-01-27	90.440	91.325	86.585	87.310	85.038	757,874
2022-01-26	89.860	91.825	88.260	89.340	87.016	1,056,100
2022-01-25	88.560	89.900	86.960	89.160	86.840	969,716
2022-01-24	88.210	90.950	86.340	90.510	88.155	969,984
2022-01-21	91.430	92.090	89.510	90.330	87.980	985,987
2022-01-20	92.030	94.280	91.660	91.880	89.489	977,509
2022-01-19	93.790	93.790	90.920	91.920	89.528	1,304,269
2022-01-18	95.410	95.750	92.560	93.130	90.707	730,576
2022-01-14	92.460	95.780	92.160	95.700	93.210	1,016,306
2022-01-13	92.220	93.920	91.750	93.490	91.058	1,260,644
2022-01-12	92.870	93.250	91.515	91.870	89.480	1,153,183
2022-01-11	94.410	94.410	92.000	92.400	89.996	1,312,906
2022-01-10	95.100	95.330	93.090	94.420	91.963	860,274
2022-01-07	96.320	96.320	94.400	95.100	92.626	917,803

← NewerPage 20 of 79 · 4,730 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.