Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	101.25	102.11	100.90	102.01	97.226	500,384
2018-06-13	103.01	103.12	100.91	101.03	96.292	698,451
2018-06-12	102.64	104.21	102.35	102.97	98.141	447,366
2018-06-11	102.61	102.98	101.83	102.79	97.969	353,520
2018-06-08	101.95	102.99	101.72	102.69	97.874	825,027
2018-06-07	101.68	102.11	101.01	101.88	97.102	418,425
2018-06-06	100.50	101.90	100.20	101.59	96.825	716,105
2018-06-05	99.200	100.09	98.735	100.02	95.329	724,807
2018-06-04	100.16	100.96	98.780	99.060	94.414	593,882
2018-06-01	98.560	100.04	98.040	99.910	95.224	847,951
2018-05-31	98.410	98.460	96.850	97.510	92.937	696,442
2018-05-30	97.420	98.970	97.235	98.370	93.757	705,133
2018-05-29	97.230	97.550	96.040	96.860	92.317	707,662
2018-05-25	96.310	98.530	96.310	97.340	92.775	561,259
2018-05-24	96.440	97.440	96.260	97.000	92.451	451,735
2018-05-23	96.900	97.055	95.210	96.660	92.127	770,491
2018-05-22	99.050	99.790	97.300	97.470	92.899	1,222,150
2018-05-21	95.280	100.28	95.000	98.550	93.928	3,241,057
2018-05-18	94.350	95.390	94.350	95.190	90.726	412,225
2018-05-17	94.420	94.950	93.620	94.150	89.734	594,096
2018-05-16	93.220	95.160	93.220	94.570	90.135	689,561
2018-05-15	92.580	93.200	91.960	93.190	88.819	549,052
2018-05-14	94.190	95.540	92.970	93.180	88.810	732,094
2018-05-11	94.000	94.210	92.610	93.060	88.696	481,333
2018-05-10	93.480	94.290	93.320	93.830	89.429	923,651
2018-05-09	92.150	93.850	92.060	93.490	88.991	976,789
2018-05-08	91.270	92.610	90.720	92.080	87.649	1,119,763
2018-05-07	90.200	91.960	87.860	91.130	86.745	383,892
2018-05-04	88.260	90.570	87.890	89.970	85.640	408,714
2018-05-03	87.550	89.290	86.650	88.590	84.327	525,602
2018-05-02	88.470	89.030	87.415	87.610	83.394	710,729
2018-05-01	88.380	88.930	87.230	88.720	84.451	998,537
2018-04-30	89.850	90.380	88.700	88.810	84.536	491,752
2018-04-27	88.000	89.510	87.610	89.370	85.069	547,834
2018-04-26	89.480	90.360	88.430	88.940	84.660	595,733
2018-04-25	90.740	91.350	88.830	89.380	85.079	895,643
2018-04-24	89.400	92.170	89.400	90.340	85.993	2,123,488
2018-04-23	88.990	89.990	87.720	88.040	83.803	1,427,958
2018-04-20	83.640	89.470	82.570	87.540	83.327	4,165,494
2018-04-19	83.390	84.160	83.010	83.790	79.758	528,161
2018-04-18	83.080	84.220	83.030	83.430	79.415	440,421
2018-04-17	83.820	84.430	82.690	82.720	78.739	600,804
2018-04-16	82.550	83.790	82.220	83.190	79.187	397,192
2018-04-13	83.130	83.790	81.320	81.690	77.759	573,278
2018-04-12	81.920	83.300	81.620	82.730	78.749	404,159
2018-04-11	81.220	81.690	80.580	81.420	77.502	390,679
2018-04-10	81.060	82.630	80.720	82.030	78.083	629,012
2018-04-09	80.900	81.150	79.890	79.950	76.103	508,317
2018-04-06	81.070	81.770	78.970	80.160	76.302	537,469
2018-04-05	81.390	82.290	80.700	81.460	77.540	788,552
2018-04-04	79.190	81.060	78.800	80.860	76.969	1,026,883
2018-04-03	80.250	81.120	79.780	80.620	76.740	937,299
2018-04-02	81.160	81.485	79.055	79.780	75.941	624,001
2018-03-29	80.670	82.080	80.060	81.400	77.483	719,403
2018-03-28	80.760	80.760	79.295	80.030	76.179	512,427
2018-03-27	81.150	82.590	80.300	80.710	76.826	742,476
2018-03-26	78.740	80.740	78.030	80.610	76.731	940,107
2018-03-23	78.750	79.495	77.450	77.490	73.761	630,226
2018-03-22	80.660	81.170	78.300	78.360	74.589	543,497
2018-03-21	81.050	82.190	80.585	81.510	77.588	561,290

← NewerPage 36 of 79 · 4,732 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.