Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	56.300	56.539	54.620	54.650	52.753	998,032
2020-05-08	56.120	57.380	56.010	57.320	55.330	1,060,140
2020-05-07	53.730	55.600	53.480	55.260	53.342	1,402,646
2020-05-06	55.190	55.395	52.690	53.010	51.054	1,381,732
2020-05-05	53.310	56.780	53.010	55.140	53.105	1,335,857
2020-05-04	53.650	55.085	51.290	52.650	50.707	2,267,246
2020-05-01	55.520	55.950	53.935	54.410	52.402	1,480,768
2020-04-30	58.100	58.485	55.985	56.420	54.338	1,750,841
2020-04-29	58.010	59.690	57.710	59.180	56.996	2,266,923
2020-04-28	56.050	57.075	55.210	56.320	54.242	1,501,625
2020-04-27	53.500	55.070	52.760	54.430	52.421	1,327,282
2020-04-24	52.480	54.170	52.130	53.440	51.468	1,881,925
2020-04-23	51.220	53.090	51.220	52.010	50.091	1,234,184
2020-04-22	51.240	51.620	50.290	51.000	49.118	1,547,398
2020-04-21	47.770	50.120	47.630	50.060	48.213	1,676,557
2020-04-20	48.280	49.210	47.680	48.950	47.144	2,306,168
2020-04-17	49.000	50.240	48.523	49.250	47.433	2,043,062
2020-04-16	49.440	49.500	46.630	47.520	45.766	1,952,316
2020-04-15	50.100	50.230	48.210	49.640	47.808	1,347,666
2020-04-14	52.680	53.360	51.640	52.440	50.505	1,056,317
2020-04-13	54.660	54.980	50.610	51.820	49.908	917,270
2020-04-09	53.790	56.165	53.510	55.260	53.221	1,574,741
2020-04-08	50.590	52.990	50.290	52.530	50.592	1,205,934
2020-04-07	52.590	53.240	49.880	49.930	48.088	1,434,797
2020-04-06	46.470	49.430	46.360	49.090	47.279	1,216,420
2020-04-03	42.440	44.420	42.090	44.060	42.434	1,720,575
2020-04-02	46.000	46.450	42.650	43.840	42.222	2,498,931
2020-04-01	45.940	47.125	45.260	46.120	44.418	1,913,957
2020-03-31	49.160	50.750	47.870	48.130	46.354	1,747,492
2020-03-30	46.940	49.450	46.415	49.220	47.404	1,517,761
2020-03-27	47.670	49.340	47.020	47.580	45.824	2,616,921
2020-03-26	47.450	50.780	46.430	50.510	48.646	2,086,354
2020-03-25	46.270	49.622	43.730	46.700	44.977	2,081,901
2020-03-24	44.020	46.270	43.640	45.950	44.254	2,203,373
2020-03-23	40.710	43.000	39.590	41.130	39.612	1,934,873
2020-03-20	43.000	46.500	40.010	40.750	39.246	3,713,513
2020-03-19	40.000	43.600	38.980	42.620	41.047	3,771,380
2020-03-18	47.230	47.540	35.070	41.020	39.506	4,801,182
2020-03-17	49.240	50.250	46.100	50.160	48.309	2,821,648
2020-03-16	49.000	51.067	47.570	48.080	46.306	2,929,126
2020-03-13	56.150	57.290	52.560	54.950	52.922	3,887,745
2020-03-12	52.550	56.120	50.540	53.270	51.304	4,415,017
2020-03-11	57.740	58.410	55.290	56.120	54.049	2,625,949
2020-03-10	57.350	60.040	55.910	59.970	57.757	2,359,822
2020-03-09	57.180	57.180	54.380	54.750	52.730	3,241,685
2020-03-06	60.240	61.890	59.900	61.520	59.250	3,156,390
2020-03-05	63.400	63.400	61.640	61.930	59.645	3,069,375
2020-03-04	66.120	66.420	64.174	65.400	62.987	3,097,571
2020-03-03	68.040	69.075	64.550	65.140	62.736	3,038,229
2020-03-02	68.830	68.960	66.070	68.370	65.847	2,582,546
2020-02-28	66.320	69.130	65.820	68.700	66.165	3,401,742
2020-02-27	69.450	72.270	68.670	68.700	66.165	2,129,719
2020-02-26	73.280	73.840	70.880	70.880	68.264	1,147,299
2020-02-25	74.850	75.105	72.040	72.540	69.863	1,300,094
2020-02-24	75.750	75.750	73.330	74.290	71.549	1,649,354
2020-02-21	78.470	78.640	77.380	78.500	75.603	1,243,320
2020-02-20	78.920	80.230	78.560	78.840	75.931	1,357,156
2020-02-19	80.060	80.100	77.800	78.640	75.738	1,494,949
2020-02-18	76.790	81.050	74.390	80.010	77.057	2,128,051
2020-02-14	77.570	77.800	76.780	77.050	74.207	1,088,779

← NewerPage 28 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.