Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	65.650	65.650	63.300	64.340	61.681	2,166,100
2019-05-28	65.710	66.390	65.500	65.980	63.253	2,427,816
2019-05-24	63.900	65.570	63.780	65.460	62.755	2,806,034
2019-05-23	64.710	64.710	62.667	63.360	60.741	2,231,975
2019-05-22	64.180	65.420	64.010	65.340	62.639	2,103,432
2019-05-21	64.860	65.495	64.010	64.660	61.988	1,866,295
2019-05-20	65.490	65.730	64.100	64.380	61.719	1,916,535
2019-05-17	67.420	67.790	65.750	65.900	63.176	2,786,210
2019-05-16	68.640	69.210	68.210	68.330	65.506	1,717,501
2019-05-15	68.910	68.970	67.410	68.390	65.563	2,570,719
2019-05-14	70.650	70.650	69.280	69.540	66.666	2,666,722
2019-05-13	71.230	71.950	69.770	70.490	67.577	3,640,522
2019-05-10	71.430	73.040	70.785	73.040	70.021	2,348,418
2019-05-09	71.530	71.700	69.850	71.540	68.583	3,256,275
2019-05-08	72.360	72.880	71.940	72.260	69.158	2,102,427
2019-05-07	73.510	73.750	72.240	72.920	69.790	4,648,432
2019-05-06	73.560	74.600	72.305	74.250	71.063	4,119,296
2019-05-03	75.410	75.880	74.690	75.120	71.896	4,985,754
2019-05-02	74.020	75.840	73.820	74.980	71.762	12,139,110
2019-05-01	73.550	75.870	73.450	75.110	71.886	2,986,590
2019-04-30	73.800	74.750	73.630	74.070	70.891	1,698,943
2019-04-29	73.180	74.480	72.260	73.820	70.651	2,077,805
2019-04-26	71.650	73.280	71.600	73.230	70.087	2,772,183
2019-04-25	77.250	77.250	70.240	71.460	68.393	5,177,382
2019-04-24	76.190	77.310	75.440	76.580	73.293	1,167,138
2019-04-23	76.620	76.925	76.200	76.740	73.446	974,763
2019-04-22	77.500	77.640	76.370	76.500	73.216	929,567
2019-04-18	77.470	78.350	77.040	77.930	74.585	1,436,915
2019-04-17	77.170	77.830	76.690	77.060	73.752	1,563,274
2019-04-16	75.780	76.990	75.520	76.970	73.666	1,041,985
2019-04-15	76.620	76.830	75.150	75.650	72.403	883,018
2019-04-12	75.650	77.020	75.480	76.780	73.484	1,144,934
2019-04-11	74.360	74.980	73.815	74.950	71.733	906,421
2019-04-10	74.000	74.530	73.480	74.360	71.168	840,506
2019-04-09	74.840	74.905	73.850	73.950	70.776	972,028
2019-04-08	76.000	76.100	75.050	75.420	72.183	1,138,765
2019-04-05	76.400	76.800	76.040	76.240	72.968	1,050,257
2019-04-04	75.070	76.090	74.800	76.080	72.814	1,133,157
2019-04-03	75.060	75.490	74.180	74.980	71.762	1,181,935
2019-04-02	74.600	75.420	74.185	74.760	71.551	1,028,219
2019-04-01	74.130	74.770	73.420	74.670	71.465	1,876,453
2019-03-29	73.200	74.430	72.050	73.720	70.556	2,523,647
2019-03-28	71.670	73.020	71.420	72.950	69.819	2,015,502
2019-03-27	72.350	73.110	71.740	71.990	68.900	1,626,929
2019-03-26	70.600	72.330	70.260	72.180	69.082	1,657,637
2019-03-25	70.000	70.700	69.310	70.020	67.015	1,460,634
2019-03-22	73.360	73.800	69.630	70.050	67.043	2,942,050
2019-03-21	72.300	74.510	72.000	73.870	70.699	2,107,334
2019-03-20	71.790	73.010	71.000	72.480	69.369	3,080,900
2019-03-19	72.490	72.790	71.980	72.340	69.235	2,122,027
2019-03-18	71.330	72.350	71.030	72.100	69.005	1,397,952
2019-03-15	72.040	72.810	71.000	71.120	68.067	2,060,293
2019-03-14	72.150	72.710	72.000	72.260	69.158	1,803,774
2019-03-13	71.790	72.680	71.596	72.470	69.359	2,533,775
2019-03-12	71.100	72.330	70.760	71.790	68.709	1,935,648
2019-03-11	69.700	71.340	69.550	71.110	68.058	1,972,757
2019-03-08	68.900	70.270	68.370	70.120	67.110	2,321,443
2019-03-07	68.790	69.740	68.090	69.730	66.737	2,003,818
2019-03-06	72.520	72.660	68.610	69.010	66.048	3,602,301
2019-03-05	73.040	73.450	72.255	73.050	69.915	2,548,089

← NewerPage 32 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.