Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	112.74	114.69	112.42	114.51	109.26	718,024
2018-09-06	112.57	113.26	112.08	113.00	107.81	787,814
2018-09-05	109.81	112.59	109.68	112.57	107.40	967,316
2018-09-04	108.53	109.85	108.14	109.57	104.54	758,117
2018-08-31	108.00	108.62	107.43	108.32	103.35	475,691
2018-08-30	108.52	109.16	108.13	108.50	103.52	521,708
2018-08-29	110.51	110.51	108.99	108.99	103.99	529,654
2018-08-28	110.92	110.92	109.99	110.06	105.01	529,324
2018-08-27	109.64	110.76	109.64	110.54	105.47	489,616
2018-08-24	109.04	109.53	108.57	109.24	104.23	662,244
2018-08-23	109.96	109.96	108.68	108.82	103.83	385,680
2018-08-22	110.17	110.59	109.67	110.10	105.05	451,634
2018-08-21	110.50	110.75	110.33	110.41	105.34	774,424
2018-08-20	110.09	110.46	109.74	110.22	105.16	513,891
2018-08-17	109.38	110.51	107.73	109.97	104.92	719,432
2018-08-16	110.22	111.29	109.84	110.62	105.54	556,364
2018-08-15	110.89	111.48	108.78	109.67	104.64	754,550
2018-08-14	111.19	112.50	111.19	111.66	106.54	721,155
2018-08-13	111.46	113.43	110.77	111.18	106.08	1,495,120
2018-08-10	111.03	111.50	110.29	110.50	105.43	551,975
2018-08-09	113.03	113.56	111.45	111.50	106.38	537,914
2018-08-08	113.85	114.14	113.00	113.01	107.71	655,509
2018-08-07	114.07	114.85	113.47	113.74	108.41	574,471
2018-08-06	113.50	114.53	112.75	113.54	108.22	626,757
2018-08-03	111.92	113.38	111.62	113.22	107.91	573,625
2018-08-02	109.88	112.40	109.72	112.05	106.79	576,839
2018-08-01	109.75	110.78	107.84	110.62	105.43	703,014
2018-07-31	109.43	111.38	109.40	110.32	105.15	1,001,054
2018-07-30	108.89	110.66	108.52	108.90	103.79	998,820
2018-07-27	109.44	109.44	107.01	108.36	103.28	915,078
2018-07-26	109.64	111.73	108.78	108.88	103.77	1,890,504
2018-07-25	107.41	109.82	107.41	109.67	104.53	1,553,049
2018-07-24	104.09	107.19	102.55	107.05	102.03	1,658,100
2018-07-23	104.14	105.29	103.23	105.29	100.35	1,269,070
2018-07-20	104.92	105.45	104.11	104.72	99.809	699,820
2018-07-19	103.26	105.04	103.26	104.79	99.875	827,747
2018-07-18	102.68	103.90	102.04	103.85	98.980	716,289
2018-07-17	102.59	103.23	101.93	102.39	97.588	613,768
2018-07-16	104.39	104.49	102.74	102.75	97.931	610,202
2018-07-13	103.55	105.10	103.55	104.07	99.189	701,193
2018-07-12	102.81	103.76	101.33	103.68	98.817	722,004
2018-07-11	100.76	102.34	100.57	102.18	97.388	581,134
2018-07-10	101.58	102.28	100.82	101.87	97.092	835,833
2018-07-09	100.73	102.07	100.47	101.66	96.892	768,749
2018-07-06	99.710	100.68	99.545	100.10	95.405	572,597
2018-07-05	100.29	100.33	98.820	99.800	95.119	811,324
2018-07-03	99.660	100.33	99.070	99.290	94.633	209,593
2018-07-02	98.130	99.510	97.390	99.140	94.490	580,072
2018-06-29	98.280	99.530	97.780	98.580	93.957	949,819
2018-06-28	98.210	98.980	97.470	98.150	93.547	746,649
2018-06-27	99.030	100.19	98.350	98.400	93.785	759,634
2018-06-26	99.090	99.320	98.205	98.410	93.795	525,773
2018-06-25	100.41	100.49	98.120	98.670	94.042	812,508
2018-06-22	101.31	101.82	100.17	100.70	95.977	953,460
2018-06-21	102.35	102.84	100.14	100.43	95.720	553,318
2018-06-20	102.43	102.77	102.01	102.61	97.798	516,618
2018-06-19	101.39	102.35	100.92	102.03	97.245	671,940
2018-06-18	101.73	103.04	101.02	102.60	97.788	522,440
2018-06-15	101.09	102.89	100.48	102.47	97.664	843,246
2018-06-14	101.25	102.11	100.90	102.01	97.226	500,384

← NewerPage 35 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.