Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	69.070	69.240	68.100	68.260	65.543	975,884
2019-08-21	69.000	69.570	68.610	68.810	66.071	1,786,033
2019-08-20	68.220	69.010	67.600	68.000	65.294	2,450,435
2019-08-19	67.310	68.410	67.130	68.100	65.390	2,557,181
2019-08-16	62.820	66.660	62.820	66.620	63.969	4,001,705
2019-08-15	64.290	64.720	61.000	62.310	59.830	4,298,510
2019-08-14	66.000	66.830	64.000	64.250	61.693	3,226,795
2019-08-13	67.890	69.317	66.250	67.080	64.410	4,099,409
2019-08-12	68.780	69.220	68.000	68.190	65.476	2,938,215
2019-08-09	71.500	72.170	68.000	68.770	66.033	7,634,702
2019-08-08	73.250	73.990	70.990	71.830	68.971	17,001,869
2019-08-07	72.150	75.650	71.200	75.310	72.197	2,073,192
2019-08-06	72.850	73.240	70.980	73.150	70.127	1,532,859
2019-08-05	73.620	74.170	71.700	72.500	69.504	2,251,588
2019-08-02	75.490	77.150	74.460	75.340	72.226	1,558,306
2019-08-01	77.770	78.445	75.210	75.960	72.821	1,501,473
2019-07-31	77.740	78.715	76.870	77.680	74.469	2,443,897
2019-07-30	71.350	77.860	70.610	77.820	74.604	3,949,503
2019-07-29	71.680	72.120	70.530	71.100	68.161	2,602,110
2019-07-26	71.680	72.110	70.970	71.840	68.871	1,233,532
2019-07-25	73.100	73.200	71.570	71.720	68.756	690,244
2019-07-24	71.330	73.040	71.330	73.000	69.983	956,345
2019-07-23	70.820	72.490	70.640	71.980	69.005	988,720
2019-07-22	70.140	70.780	69.620	70.450	67.538	1,149,788
2019-07-19	69.860	70.620	69.395	70.060	67.164	1,502,031
2019-07-18	70.750	71.360	69.400	69.540	66.666	1,083,433
2019-07-17	72.140	72.630	70.670	70.690	67.768	1,019,102
2019-07-16	71.180	72.720	70.750	72.500	69.504	1,048,099
2019-07-15	71.860	72.360	70.730	71.220	68.276	936,393
2019-07-12	69.890	72.040	69.750	72.040	69.063	992,367
2019-07-11	70.150	70.630	69.120	69.800	66.915	1,154,023
2019-07-10	72.360	72.840	69.860	69.940	67.049	1,026,328
2019-07-09	73.210	73.220	71.510	72.270	69.283	1,700,526
2019-07-08	73.390	74.390	73.315	73.860	70.807	1,246,270
2019-07-05	72.950	73.830	72.550	73.740	70.692	720,955
2019-07-03	73.560	73.600	73.100	73.530	70.491	622,764
2019-07-02	73.000	73.580	72.220	73.460	70.424	1,589,668
2019-07-01	72.500	73.470	72.500	73.360	70.328	1,836,766
2019-06-28	69.230	71.800	69.225	71.760	68.794	2,630,279
2019-06-27	69.080	69.760	68.770	69.070	66.215	835,994
2019-06-26	68.680	68.750	68.010	68.620	65.784	873,143
2019-06-25	68.260	69.185	67.775	68.480	65.650	1,328,841
2019-06-24	71.470	71.560	67.790	68.120	65.305	2,714,730
2019-06-21	72.290	72.790	71.790	72.760	69.753	2,425,826
2019-06-20	71.890	72.365	70.990	72.290	69.302	1,240,679
2019-06-19	69.850	71.190	69.670	70.870	67.941	1,391,719
2019-06-18	68.710	70.210	68.675	69.850	66.963	1,569,635
2019-06-17	67.820	68.550	67.140	68.050	65.237	1,481,547
2019-06-14	68.850	69.050	67.880	68.000	65.190	1,767,663
2019-06-13	68.460	69.070	67.850	69.030	66.177	1,234,216
2019-06-12	68.220	68.525	67.800	68.200	65.381	985,275
2019-06-11	68.550	69.460	68.225	68.450	65.621	1,589,799
2019-06-10	67.950	68.750	67.620	68.020	65.209	1,106,197
2019-06-07	67.580	68.000	66.940	67.370	64.586	1,302,842
2019-06-06	67.430	68.105	66.770	67.210	64.432	1,755,970
2019-06-05	66.270	67.400	65.500	67.360	64.576	2,070,947
2019-06-04	63.980	66.010	63.980	65.960	63.234	1,639,650
2019-06-03	62.350	63.570	61.950	63.320	60.703	2,123,610
2019-05-31	63.000	63.100	62.220	62.380	59.802	1,906,241
2019-05-30	64.140	64.830	63.430	63.710	61.077	1,054,763

← NewerPage 31 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.