Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	96.500	96.500	92.085	92.890	88.756	1,271,475
2018-11-30	92.250	95.020	91.790	94.600	90.390	1,185,005
2018-11-29	91.110	93.040	91.110	92.660	88.536	1,324,013
2018-11-28	88.720	92.130	88.015	91.790	87.705	920,995
2018-11-27	88.050	88.780	87.080	88.180	84.256	562,915
2018-11-26	86.490	88.480	86.440	88.290	84.361	653,452
2018-11-23	84.860	86.680	84.860	85.710	81.896	248,582
2018-11-21	85.160	86.700	85.090	86.060	82.230	428,730
2018-11-20	86.110	86.300	84.290	84.910	81.131	1,230,138
2018-11-19	86.390	87.680	85.265	87.310	83.424	916,064
2018-11-16	86.230	87.340	84.810	86.980	83.109	673,895
2018-11-15	81.890	86.250	81.890	86.050	82.221	929,557
2018-11-14	83.600	84.760	81.990	82.870	79.067	450,348
2018-11-13	84.020	85.840	82.680	83.120	79.306	751,962
2018-11-12	87.300	87.300	82.180	83.990	80.136	825,964
2018-11-09	86.070	87.380	85.460	87.050	83.056	1,097,640
2018-11-08	86.670	87.530	86.100	87.490	83.475	779,193
2018-11-07	85.250	87.250	84.220	87.190	83.189	875,990
2018-11-06	84.000	86.065	83.220	84.650	80.766	858,654
2018-11-05	85.050	86.380	83.405	84.120	80.260	953,481
2018-11-02	86.000	86.690	82.840	85.150	81.243	1,272,820
2018-11-01	81.980	86.000	81.850	84.900	81.004	1,354,901
2018-10-31	85.900	87.850	81.390	82.020	78.256	2,119,385
2018-10-30	86.400	86.400	81.390	85.600	81.672	5,044,760
2018-10-29	89.780	90.930	87.625	90.070	85.937	1,550,759
2018-10-26	90.340	91.120	87.950	88.420	84.363	1,359,605
2018-10-25	91.510	92.695	89.832	91.070	86.891	717,911
2018-10-24	94.840	96.080	90.590	91.150	86.967	910,449
2018-10-23	94.010	95.855	92.160	95.070	90.708	907,825
2018-10-22	96.610	97.280	95.554	97.100	92.644	719,839
2018-10-19	98.220	98.800	95.530	95.790	91.395	446,552
2018-10-18	99.790	100.44	97.650	98.030	93.532	538,641
2018-10-17	99.510	101.04	99.270	100.07	95.478	554,252
2018-10-16	98.220	100.41	97.175	100.33	95.726	507,880
2018-10-15	95.770	97.620	95.770	96.980	92.530	532,644
2018-10-12	97.960	97.960	93.880	95.430	91.051	1,175,005
2018-10-11	98.840	100.39	96.770	96.890	92.444	1,073,329
2018-10-10	101.61	102.16	99.280	99.540	94.972	1,183,843
2018-10-09	102.32	103.31	101.73	102.29	97.596	1,242,230
2018-10-08	104.20	104.75	101.07	102.81	98.092	534,066
2018-10-05	104.81	105.30	103.86	104.30	99.514	834,671
2018-10-04	104.79	106.12	104.33	105.49	100.65	658,634
2018-10-03	104.10	106.13	103.51	104.97	100.15	673,057
2018-10-02	103.77	105.08	102.76	103.69	98.932	497,135
2018-10-01	105.75	107.02	103.40	103.98	99.209	638,487
2018-09-28	106.73	107.28	104.85	104.88	100.07	585,568
2018-09-27	106.69	108.26	106.03	106.89	101.99	779,998
2018-09-26	106.38	107.66	105.90	106.67	101.78	1,075,698
2018-09-25	106.32	107.10	105.99	106.73	101.83	677,542
2018-09-24	104.49	105.75	104.37	105.62	100.77	727,497
2018-09-21	105.04	106.39	104.35	104.93	100.12	1,088,897
2018-09-20	105.78	106.55	104.57	105.36	100.53	715,652
2018-09-19	106.00	106.00	104.81	105.37	100.53	1,303,736
2018-09-18	105.53	106.50	103.56	105.38	100.54	1,732,797
2018-09-17	100.07	105.29	99.320	105.10	100.28	2,447,590
2018-09-14	111.82	112.00	96.560	98.210	93.704	6,583,849
2018-09-13	113.24	113.24	111.60	112.12	106.98	443,148
2018-09-12	113.63	114.07	112.28	112.87	107.69	510,660
2018-09-11	111.92	113.72	110.59	113.72	108.50	697,014
2018-09-10	114.88	115.40	112.45	112.61	107.44	822,299

← NewerPage 34 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.