Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	62.280	63.470	62.080	62.910	60.726	1,350,279
2020-08-04	61.320	62.110	61.320	61.700	59.558	1,373,773
2020-08-03	62.430	62.430	61.295	61.470	59.336	1,248,851
2020-07-31	62.740	62.740	61.240	62.190	60.031	1,141,568
2020-07-30	63.840	64.165	62.830	63.090	60.900	1,029,405
2020-07-29	64.470	65.650	63.640	65.280	63.014	1,038,748
2020-07-28	63.150	66.960	63.000	64.240	62.010	2,758,653
2020-07-27	61.840	62.840	61.540	62.010	59.857	1,209,993
2020-07-24	61.670	62.550	61.590	61.870	59.722	1,045,160
2020-07-23	61.230	61.950	60.310	61.750	59.606	1,216,508
2020-07-22	60.250	61.760	60.248	61.610	59.471	1,249,477
2020-07-21	59.760	61.610	59.760	60.800	58.689	873,314
2020-07-20	60.280	61.040	59.260	59.410	57.347	828,870
2020-07-17	61.680	61.820	60.580	60.790	58.680	923,589
2020-07-16	61.270	62.380	61.010	61.460	59.326	885,230
2020-07-15	60.740	62.230	60.740	61.660	59.519	1,055,956
2020-07-14	58.220	59.490	57.410	59.440	57.376	1,080,867
2020-07-13	58.190	59.440	57.290	58.430	56.402	1,022,916
2020-07-10	56.850	57.997	56.610	57.630	55.629	970,973
2020-07-09	57.270	57.350	55.590	56.600	54.635	1,477,900
2020-07-08	57.740	58.140	56.603	57.500	55.504	930,828
2020-07-07	59.400	59.820	57.618	57.740	55.735	1,142,474
2020-07-06	59.980	60.500	59.000	60.470	58.371	1,062,896
2020-07-02	59.060	61.045	58.530	58.680	56.643	1,404,120
2020-07-01	57.940	58.500	56.600	58.000	55.986	2,293,986
2020-06-30	56.930	58.070	56.325	57.570	55.571	2,394,583
2020-06-29	57.000	57.960	56.540	57.350	55.359	2,227,184
2020-06-26	57.850	57.890	55.600	55.850	53.911	2,698,988
2020-06-25	57.890	58.455	56.830	58.080	56.064	1,820,765
2020-06-24	60.550	60.550	58.250	58.300	56.276	1,390,839
2020-06-23	61.430	61.910	60.530	61.470	59.336	1,264,589
2020-06-22	59.950	61.110	58.760	60.760	58.651	1,310,876
2020-06-19	62.410	62.410	59.300	60.160	58.071	1,184,069
2020-06-18	60.780	62.070	60.080	61.150	59.027	674,032
2020-06-17	62.920	63.520	61.135	61.230	59.104	1,184,817
2020-06-16	64.910	65.360	62.365	62.880	60.697	1,938,821
2020-06-15	58.650	61.880	57.680	61.760	59.616	1,162,259
2020-06-12	62.710	63.260	59.620	60.890	58.776	1,887,460
2020-06-11	62.610	62.610	59.940	60.000	57.917	1,459,752
2020-06-10	68.530	68.530	65.130	65.210	62.946	1,242,120
2020-06-09	70.450	70.830	69.070	69.120	66.720	1,246,903
2020-06-08	71.960	72.820	71.170	72.050	69.549	1,872,848
2020-06-05	71.370	72.720	70.370	70.680	68.226	1,966,535
2020-06-04	65.320	67.970	65.230	67.380	65.041	1,159,476
2020-06-03	63.820	65.855	63.530	65.570	63.294	1,944,238
2020-06-02	62.510	63.910	62.030	63.580	61.373	843,277
2020-06-01	60.920	62.120	59.680	61.920	59.770	1,047,821
2020-05-29	61.010	61.300	59.850	61.070	58.950	1,586,148
2020-05-28	64.550	64.650	61.190	61.480	59.346	1,144,770
2020-05-27	62.460	64.179	61.800	63.960	61.740	1,287,033
2020-05-26	59.100	61.369	59.000	60.630	58.525	1,122,781
2020-05-22	57.000	57.010	55.760	56.800	54.828	745,367
2020-05-21	57.610	58.400	56.920	57.100	55.118	607,072
2020-05-20	56.860	58.190	56.860	57.830	55.822	916,547
2020-05-19	56.340	57.400	55.530	55.690	53.757	793,895
2020-05-18	54.890	57.100	54.290	56.640	54.674	1,232,606
2020-05-15	51.420	52.900	51.250	52.360	50.542	818,585
2020-05-14	50.040	52.410	48.750	52.140	50.330	1,772,818
2020-05-13	52.590	52.590	49.820	50.820	49.056	1,753,617
2020-05-12	54.770	55.290	52.570	52.590	50.764	1,233,941

← NewerPage 27 of 79 · 4,731 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.