Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	79.930	80.000	77.610	78.140	75.910	1,349,852
2021-07-16	82.910	83.100	81.380	81.610	79.281	1,002,446
2021-07-15	81.640	83.685	81.480	82.360	80.010	1,019,173
2021-07-14	83.050	83.790	81.920	82.470	80.117	694,840
2021-07-13	82.800	83.400	82.700	82.830	80.466	802,061
2021-07-12	82.360	83.470	81.725	82.960	80.593	647,060
2021-07-09	81.440	82.990	81.300	82.850	80.486	773,678
2021-07-08	79.860	80.720	78.710	80.130	77.843	924,245
2021-07-07	79.700	81.350	79.230	81.180	78.864	967,670
2021-07-06	81.090	81.350	79.000	80.300	78.009	1,224,530
2021-07-02	81.840	81.905	80.840	81.560	79.233	674,544
2021-07-01	83.030	83.660	81.790	81.830	79.495	1,099,412
2021-06-30	81.310	82.380	81.070	82.300	79.952	1,988,496
2021-06-29	82.330	82.710	81.170	81.340	79.019	746,836
2021-06-28	82.910	83.130	81.850	82.090	79.748	973,586
2021-06-25	83.870	84.300	82.790	82.910	80.544	1,220,915
2021-06-24	81.720	83.760	81.380	83.470	81.088	1,055,228
2021-06-23	80.990	82.380	80.980	81.140	78.825	1,359,396
2021-06-22	79.430	81.310	79.068	80.920	78.611	1,741,275
2021-06-21	78.430	79.720	78.180	79.480	77.212	1,370,383
2021-06-18	76.480	78.120	76.300	77.630	75.415	2,116,685
2021-06-17	80.180	80.400	76.585	77.830	75.609	1,247,852
2021-06-16	80.170	80.993	79.700	80.010	77.727	716,614
2021-06-15	81.110	81.280	79.460	80.430	78.135	1,379,066
2021-06-14	81.470	81.500	79.980	80.630	78.329	1,223,364
2021-06-11	81.830	82.030	80.870	81.590	79.262	727,309
2021-06-10	82.400	82.400	81.220	81.230	78.912	699,842
2021-06-09	82.430	82.510	81.380	81.390	79.068	839,770
2021-06-08	82.400	82.690	81.640	82.420	80.068	677,443
2021-06-07	82.940	83.250	82.110	82.390	80.039	682,590
2021-06-04	82.950	83.150	82.365	82.820	80.457	856,845
2021-06-03	83.580	83.900	82.380	82.670	80.311	688,236
2021-06-02	84.630	84.700	83.550	83.950	81.554	854,216
2021-06-01	83.490	84.320	82.980	84.190	81.788	1,179,013
2021-05-28	82.500	82.770	81.560	82.760	80.398	2,295,939
2021-05-27	82.790	83.370	82.100	82.540	80.185	945,967
2021-05-26	80.780	81.445	80.280	81.410	79.087	1,260,687
2021-05-25	81.150	82.290	80.850	81.120	78.805	2,639,526
2021-05-24	80.540	81.060	79.750	80.900	78.592	1,608,054
2021-05-21	79.000	80.040	78.530	79.960	77.678	1,557,990
2021-05-20	77.960	78.590	76.930	78.310	76.075	836,939
2021-05-19	78.000	78.410	77.000	77.990	75.765	836,661
2021-05-18	80.270	80.960	79.060	79.110	76.853	1,097,605
2021-05-17	79.790	80.870	79.660	80.400	78.106	1,074,606
2021-05-14	79.710	81.190	79.360	80.530	78.232	931,227
2021-05-13	77.570	79.475	77.570	78.900	76.649	677,725
2021-05-12	79.660	79.920	77.480	77.720	75.502	1,054,093
2021-05-11	79.710	81.000	78.670	79.370	77.105	894,492
2021-05-10	82.420	82.570	80.820	80.860	78.553	1,177,956
2021-05-07	81.020	82.130	80.520	81.870	79.534	1,083,085
2021-05-06	81.210	81.880	80.820	81.640	79.310	1,048,972
2021-05-05	81.460	81.560	80.600	81.150	78.718	1,728,728
2021-05-04	80.680	81.531	79.840	81.310	78.873	2,049,782
2021-05-03	83.060	83.900	80.900	80.980	78.553	1,968,582
2021-04-30	83.750	84.640	81.360	82.070	79.610	2,107,375
2021-04-29	86.810	86.810	82.410	83.710	81.201	2,715,449
2021-04-28	85.100	86.170	84.540	85.550	82.986	1,559,560
2021-04-27	84.540	85.240	84.130	85.000	82.452	862,231
2021-04-26	85.190	85.675	84.320	84.470	81.938	1,304,793
2021-04-23	84.190	85.750	84.005	85.410	82.850	1,433,232

← NewerPage 23 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.