Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	89.140	90.130	89.140	89.900	87.452	710,991
2021-10-11	89.680	90.380	89.253	89.300	86.868	758,886
2021-10-08	90.130	90.500	89.510	89.670	87.228	638,076
2021-10-07	89.880	90.720	89.470	90.330	87.870	655,477
2021-10-06	88.380	89.210	86.950	88.820	86.401	764,608
2021-10-05	89.420	90.410	88.430	89.550	87.111	946,830
2021-10-04	88.820	89.630	88.050	88.980	86.557	873,422
2021-10-01	87.080	89.090	86.390	88.600	86.187	866,983
2021-09-30	88.540	88.550	85.960	86.210	83.862	1,260,864
2021-09-29	88.590	88.850	87.580	88.140	85.740	705,168
2021-09-28	89.880	90.360	88.410	88.490	86.080	1,480,214
2021-09-27	89.510	90.820	89.470	90.110	87.656	860,128
2021-09-24	89.070	89.750	88.710	89.410	86.975	626,039
2021-09-23	87.510	89.970	87.420	89.390	86.956	988,852
2021-09-22	86.850	87.940	86.390	86.860	84.495	608,121
2021-09-21	86.700	86.860	85.000	85.780	83.444	1,000,636
2021-09-20	85.540	86.560	84.590	86.360	84.008	1,080,751
2021-09-17	88.100	88.324	86.760	87.480	85.098	3,474,869
2021-09-16	91.000	91.000	88.580	88.620	86.207	827,909
2021-09-15	89.440	90.960	89.440	90.590	88.123	787,602
2021-09-14	90.840	90.890	89.040	89.400	86.966	956,418
2021-09-13	90.490	90.830	89.530	90.330	87.870	1,543,066
2021-09-10	90.000	90.240	89.070	89.390	86.956	1,183,522
2021-09-09	89.000	90.080	88.879	89.300	86.868	800,325
2021-09-08	88.330	89.210	87.590	89.140	86.713	560,537
2021-09-07	90.100	90.360	88.210	88.690	86.275	810,981
2021-09-03	90.730	91.120	89.960	90.230	87.773	592,862
2021-09-02	88.950	90.900	88.920	90.620	88.152	742,287
2021-09-01	89.930	90.280	87.980	88.690	86.275	1,042,171
2021-08-31	89.660	89.940	88.790	89.790	87.345	1,204,142
2021-08-30	90.300	90.460	89.580	89.630	87.189	1,106,569
2021-08-27	88.820	90.670	88.450	90.110	87.656	1,013,903
2021-08-26	88.040	88.730	87.270	88.000	85.604	2,011,789
2021-08-25	87.100	87.900	86.990	87.640	85.254	2,201,857
2021-08-24	87.700	88.405	87.040	87.140	84.767	1,835,087
2021-08-23	86.310	87.690	86.310	87.420	85.039	1,776,049
2021-08-20	85.430	86.240	85.130	85.740	83.405	1,709,698
2021-08-19	87.260	88.320	85.340	85.490	83.162	1,560,724
2021-08-18	87.900	88.770	87.610	87.930	85.536	914,228
2021-08-17	88.170	89.080	87.390	88.490	86.080	751,358
2021-08-16	88.400	89.515	87.710	88.950	86.528	952,781
2021-08-13	89.020	89.140	88.090	88.910	86.489	597,195
2021-08-12	89.490	89.490	88.060	89.000	86.576	603,540
2021-08-11	87.820	89.550	87.500	89.490	86.936	1,174,679
2021-08-10	86.900	88.130	86.120	87.740	85.236	833,194
2021-08-09	85.740	87.030	85.130	86.750	84.275	867,658
2021-08-06	86.830	87.040	85.750	86.130	83.672	916,213
2021-08-05	85.650	86.520	85.355	86.100	83.643	818,071
2021-08-04	84.370	86.180	84.370	84.830	82.409	934,732
2021-08-03	84.070	85.830	82.920	85.550	83.109	762,520
2021-08-02	85.730	87.310	83.400	83.580	81.195	943,665
2021-07-30	84.970	85.020	83.460	84.870	82.448	894,161
2021-07-29	84.500	85.530	82.590	85.010	82.584	1,312,695
2021-07-28	81.990	83.685	81.905	83.260	80.884	1,266,905
2021-07-27	81.230	82.600	80.850	82.010	79.670	909,336
2021-07-26	81.810	82.480	81.280	82.100	79.757	991,393
2021-07-23	81.840	82.420	81.120	81.810	79.476	614,754
2021-07-22	82.670	82.670	81.130	81.660	79.330	879,861
2021-07-21	82.340	82.810	81.785	82.640	80.282	817,187
2021-07-20	78.380	82.250	78.210	81.740	79.408	1,284,460

← NewerPage 22 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.