Westinghouse Air Brake Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-12-20 | 79.290 | 81.120 | 79.000 | 80.390 | 76.395 | 874,946 |
| 2017-12-19 | 78.100 | 79.230 | 77.810 | 78.910 | 74.989 | 494,611 |
| 2017-12-18 | 77.170 | 79.200 | 77.170 | 78.050 | 74.172 | 536,916 |
| 2017-12-15 | 76.970 | 78.210 | 76.570 | 76.670 | 72.860 | 1,115,683 |
| 2017-12-14 | 78.350 | 78.710 | 76.770 | 76.870 | 73.050 | 361,876 |
| 2017-12-13 | 77.560 | 78.250 | 76.710 | 78.050 | 74.172 | 708,630 |
| 2017-12-12 | 77.270 | 77.560 | 76.535 | 76.730 | 72.917 | 554,869 |
| 2017-12-11 | 76.510 | 77.530 | 76.330 | 77.300 | 73.459 | 928,798 |
| 2017-12-08 | 76.140 | 76.980 | 76.000 | 76.230 | 72.442 | 461,352 |
| 2017-12-07 | 74.660 | 76.290 | 74.660 | 75.470 | 71.720 | 453,020 |
| 2017-12-06 | 76.680 | 77.080 | 74.840 | 74.860 | 71.140 | 585,907 |
| 2017-12-05 | 77.660 | 77.880 | 76.665 | 76.930 | 73.107 | 667,924 |
| 2017-12-04 | 77.010 | 77.740 | 76.610 | 77.600 | 73.744 | 586,863 |
| 2017-12-01 | 76.870 | 76.960 | 74.930 | 76.300 | 72.509 | 573,306 |
| 2017-11-30 | 77.020 | 77.980 | 76.550 | 76.900 | 73.079 | 926,638 |
| 2017-11-29 | 74.550 | 77.320 | 74.400 | 77.000 | 73.174 | 1,084,593 |
| 2017-11-28 | 72.790 | 74.910 | 72.210 | 74.860 | 71.140 | 804,827 |
| 2017-11-27 | 73.030 | 73.560 | 72.560 | 72.710 | 69.097 | 579,613 |
| 2017-11-24 | 73.440 | 73.940 | 72.810 | 73.150 | 69.515 | 244,721 |
| 2017-11-22 | 73.510 | 73.860 | 73.030 | 73.080 | 69.449 | 368,797 |
| 2017-11-21 | 74.140 | 74.260 | 73.260 | 73.330 | 69.686 | 677,816 |
| 2017-11-20 | 74.040 | 74.270 | 73.250 | 74.060 | 70.380 | 481,404 |
| 2017-11-17 | 73.390 | 74.190 | 73.020 | 73.970 | 70.294 | 642,667 |
| 2017-11-16 | 73.000 | 74.380 | 72.740 | 73.670 | 70.009 | 524,445 |
| 2017-11-15 | 72.770 | 73.530 | 71.960 | 72.890 | 69.268 | 697,181 |
| 2017-11-14 | 74.790 | 75.095 | 73.050 | 73.530 | 69.876 | 569,301 |
| 2017-11-13 | 75.950 | 76.480 | 74.870 | 75.260 | 71.520 | 737,832 |
| 2017-11-10 | 75.310 | 76.580 | 74.970 | 76.510 | 72.708 | 704,612 |
| 2017-11-09 | 76.290 | 77.000 | 75.050 | 75.380 | 71.520 | 1,055,533 |
| 2017-11-08 | 76.200 | 77.060 | 75.940 | 77.040 | 73.095 | 665,485 |
| 2017-11-07 | 77.000 | 77.110 | 75.680 | 76.200 | 72.298 | 498,169 |
| 2017-11-06 | 76.840 | 77.780 | 76.460 | 77.050 | 73.105 | 541,577 |
| 2017-11-03 | 76.430 | 77.690 | 76.260 | 77.030 | 73.086 | 636,099 |
| 2017-11-02 | 76.340 | 76.830 | 75.080 | 76.430 | 72.516 | 648,807 |
| 2017-11-01 | 77.000 | 77.110 | 75.570 | 76.640 | 72.716 | 923,308 |
| 2017-10-31 | 76.690 | 76.815 | 75.930 | 76.500 | 72.583 | 893,745 |
| 2017-10-30 | 76.100 | 76.880 | 75.770 | 76.560 | 72.640 | 690,964 |
| 2017-10-27 | 74.850 | 76.370 | 74.700 | 76.270 | 72.365 | 1,121,741 |
| 2017-10-26 | 77.840 | 77.988 | 75.680 | 76.020 | 72.127 | 1,040,838 |
| 2017-10-25 | 79.960 | 81.810 | 77.250 | 77.650 | 73.674 | 1,349,261 |
| 2017-10-24 | 76.050 | 82.130 | 72.750 | 80.740 | 76.606 | 2,543,897 |
| 2017-10-23 | 76.940 | 77.330 | 75.680 | 76.390 | 72.479 | 859,904 |
| 2017-10-20 | 75.860 | 77.000 | 75.755 | 76.870 | 72.934 | 912,537 |
| 2017-10-19 | 75.260 | 75.680 | 74.355 | 75.660 | 71.786 | 558,305 |
| 2017-10-18 | 75.340 | 75.850 | 75.180 | 75.500 | 71.634 | 543,717 |
| 2017-10-17 | 75.000 | 75.430 | 74.320 | 75.340 | 71.482 | 531,742 |
| 2017-10-16 | 74.920 | 74.990 | 74.070 | 74.910 | 71.074 | 768,562 |
| 2017-10-13 | 76.000 | 76.090 | 74.500 | 74.510 | 70.695 | 520,344 |
| 2017-10-12 | 74.880 | 75.650 | 74.640 | 75.580 | 71.710 | 950,454 |
| 2017-10-11 | 75.040 | 75.270 | 74.390 | 75.130 | 71.283 | 592,477 |
| 2017-10-10 | 75.590 | 75.590 | 74.500 | 75.030 | 71.188 | 667,432 |
| 2017-10-09 | 75.600 | 75.930 | 75.180 | 75.350 | 71.492 | 561,695 |
| 2017-10-06 | 76.050 | 76.620 | 75.495 | 75.600 | 71.729 | 709,471 |
| 2017-10-05 | 76.410 | 76.670 | 75.280 | 76.060 | 72.165 | 468,771 |
| 2017-10-04 | 76.440 | 76.850 | 75.960 | 76.130 | 72.232 | 832,120 |
| 2017-10-03 | 76.680 | 76.855 | 75.975 | 76.430 | 72.516 | 610,079 |
| 2017-10-02 | 75.820 | 76.990 | 75.760 | 76.410 | 72.498 | 715,229 |
| 2017-09-29 | 75.750 | 76.610 | 75.610 | 75.750 | 71.871 | 713,060 |
| 2017-09-28 | 75.080 | 76.020 | 75.080 | 75.740 | 71.862 | 642,569 |
| 2017-09-27 | 75.790 | 76.070 | 74.710 | 75.460 | 71.596 | 592,932 |
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.
