Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	96.080	97.270	95.455	96.440	93.931	1,057,910
2022-01-05	98.040	99.170	96.420	96.550	94.038	1,103,067
2022-01-04	93.570	98.110	93.000	97.700	95.158	1,337,965
2022-01-03	92.660	93.790	92.220	92.290	89.889	755,190
2021-12-31	91.760	92.610	91.360	92.110	89.714	391,267
2021-12-30	92.120	92.760	91.640	91.810	89.421	337,212
2021-12-29	91.140	92.210	90.850	91.940	89.548	395,468
2021-12-28	90.840	91.530	90.800	91.210	88.837	314,738
2021-12-27	89.900	91.060	89.370	91.020	88.652	430,591
2021-12-23	90.200	90.920	89.850	89.850	87.512	520,350
2021-12-22	89.230	89.770	89.010	89.730	87.395	366,053
2021-12-21	87.700	89.390	87.520	89.230	86.908	754,784
2021-12-20	87.740	87.740	85.105	86.810	84.551	734,477
2021-12-17	89.150	89.960	87.190	88.960	86.645	1,742,648
2021-12-16	89.870	90.230	88.930	89.410	87.084	753,435
2021-12-15	89.000	89.380	87.740	89.030	86.714	631,368
2021-12-14	89.290	90.145	88.190	88.790	86.480	731,270
2021-12-13	90.940	91.430	88.990	89.520	87.191	738,914
2021-12-10	92.170	92.170	90.415	90.940	88.574	713,188
2021-12-09	90.860	92.590	90.190	91.580	89.197	1,005,896
2021-12-08	91.700	92.320	90.990	91.350	88.973	557,310
2021-12-07	90.630	92.075	90.430	91.480	89.100	677,009
2021-12-06	89.670	90.690	88.780	89.680	87.347	1,217,803
2021-12-03	90.940	91.000	87.840	88.450	86.149	984,653
2021-12-02	87.770	90.880	87.610	90.490	88.136	757,782
2021-12-01	90.830	91.230	87.080	87.080	84.814	859,464
2021-11-30	91.540	91.830	88.400	88.770	86.460	1,718,058
2021-11-29	94.050	94.180	91.210	92.470	90.064	833,860
2021-11-26	92.360	94.035	90.140	93.020	90.600	1,134,808
2021-11-24	95.440	96.680	95.280	96.180	93.678	819,543
2021-11-23	96.010	96.453	95.145	96.050	93.551	1,581,586
2021-11-22	96.040	97.120	95.460	95.920	93.424	1,348,188
2021-11-19	94.150	95.730	93.840	95.360	92.879	897,761
2021-11-18	95.370	95.446	93.820	94.570	92.109	769,421
2021-11-17	95.580	95.580	94.300	95.160	92.684	472,705
2021-11-16	95.900	96.840	95.500	95.710	93.220	887,535
2021-11-15	97.370	97.370	95.570	95.910	93.415	611,432
2021-11-12	97.360	97.390	96.260	97.110	94.583	497,564
2021-11-11	96.510	97.450	96.390	97.060	94.417	929,753
2021-11-10	96.390	97.710	96.050	96.360	93.736	958,726
2021-11-09	96.940	97.300	95.650	96.520	93.892	754,909
2021-11-08	96.050	97.660	95.990	97.120	94.475	1,489,971
2021-11-05	93.030	94.750	92.940	94.210	91.645	992,489
2021-11-04	92.730	93.230	91.660	91.970	89.466	556,778
2021-11-03	90.780	93.270	90.780	92.580	90.059	972,319
2021-11-02	90.840	91.290	90.000	91.210	88.726	618,871
2021-11-01	91.150	91.750	90.510	90.520	88.055	790,339
2021-10-29	90.500	91.800	90.150	90.730	88.259	1,211,153
2021-10-28	88.690	90.970	88.690	90.880	88.405	764,617
2021-10-27	90.170	91.500	88.520	88.910	86.489	1,271,016
2021-10-26	92.990	93.460	91.590	91.680	89.183	1,513,190
2021-10-25	92.400	92.950	92.000	92.910	90.380	945,581
2021-10-22	93.300	93.415	91.975	92.400	89.884	765,163
2021-10-21	93.170	93.500	92.600	93.000	90.468	549,359
2021-10-20	92.080	93.970	91.660	93.350	90.808	655,204

← NewerPage 21 of 21 · 1,255 trading days

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.