Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	63.210	63.940	61.690	62.150	58.438	974,572
2016-01-27	63.020	63.520	61.160	62.380	58.654	1,379,519
2016-01-26	63.000	63.860	62.520	63.200	59.425	978,138
2016-01-25	63.880	64.120	62.320	62.580	58.842	750,000
2016-01-22	64.800	65.535	63.950	64.190	60.356	992,329
2016-01-21	62.140	64.760	61.916	63.600	59.801	1,398,119
2016-01-20	61.950	63.064	60.280	62.350	58.626	1,814,795
2016-01-19	63.970	64.248	62.380	63.020	59.256	1,941,028
2016-01-15	61.410	63.760	61.220	63.590	59.792	1,502,685
2016-01-14	61.620	63.510	60.400	63.360	59.575	1,490,618
2016-01-13	63.750	64.220	61.270	61.650	57.968	1,230,931
2016-01-12	63.290	63.480	62.120	63.330	59.547	1,510,755
2016-01-11	63.520	63.855	62.480	62.790	59.039	1,798,521
2016-01-08	64.880	65.020	63.040	63.160	59.387	1,092,835
2016-01-07	65.480	65.700	63.730	64.300	60.459	1,913,824
2016-01-06	67.780	68.125	66.100	66.520	62.547	1,356,337
2016-01-05	70.400	70.570	68.628	68.930	64.813	788,865
2016-01-04	69.920	70.570	69.470	70.160	65.969	1,841,986
2015-12-31	70.700	71.610	69.790	71.120	66.872	838,276
2015-12-30	71.680	72.425	71.070	71.190	66.938	683,644
2015-12-29	73.040	73.200	71.760	72.020	67.718	646,338
2015-12-28	72.790	73.080	71.895	72.490	68.160	407,098
2015-12-24	73.440	73.790	72.750	73.130	68.762	208,867
2015-12-23	73.590	74.174	73.070	73.660	69.260	671,955
2015-12-22	72.100	73.820	71.880	73.080	68.715	1,521,462
2015-12-21	70.160	72.210	70.020	71.830	67.539	1,205,609
2015-12-18	70.310	70.400	68.860	68.890	64.775	1,685,991
2015-12-17	71.140	71.450	70.290	70.320	66.120	923,205
2015-12-16	70.530	71.205	70.060	71.150	66.900	1,003,355
2015-12-15	69.610	70.660	69.130	70.070	65.885	1,149,815
2015-12-14	69.950	70.575	67.960	69.210	65.076	1,558,964
2015-12-11	71.470	71.880	69.620	70.120	65.932	1,889,111
2015-12-10	72.740	73.305	72.070	72.200	67.887	742,913
2015-12-09	73.320	73.920	72.560	72.890	68.536	1,136,527
2015-12-08	74.920	75.100	72.710	73.410	69.025	1,527,015
2015-12-07	76.000	76.580	75.430	75.990	71.451	1,132,663
2015-12-04	75.490	76.360	74.670	76.190	71.639	889,000
2015-12-03	79.080	79.600	75.380	75.650	71.131	1,340,321
2015-12-02	79.840	80.370	78.120	78.880	74.168	1,284,764
2015-12-01	79.990	81.240	79.550	80.040	75.259	916,809
2015-11-30	80.910	81.090	80.010	80.120	75.334	1,553,726
2015-11-27	80.480	81.530	80.330	81.000	76.162	904,043
2015-11-25	78.950	81.230	78.700	80.520	75.710	1,606,602
2015-11-24	77.090	79.600	76.760	78.910	74.197	1,455,308
2015-11-23	76.520	77.880	76.520	77.430	72.805	1,676,972
2015-11-20	78.050	78.960	76.580	76.740	72.156	1,029,497
2015-11-19	77.650	78.090	76.800	77.750	73.106	1,607,873
2015-11-18	76.260	77.720	75.920	77.670	73.031	3,278,236
2015-11-17	77.900	78.120	75.610	75.730	71.207	1,594,638
2015-11-16	77.240	78.650	76.780	77.840	73.190	1,418,956
2015-11-13	76.130	78.070	76.130	76.770	72.184	1,311,218
2015-11-12	76.690	77.280	75.920	76.520	71.949	1,373,787
2015-11-11	77.690	77.860	76.890	77.110	72.429	1,572,386
2015-11-10	76.500	77.790	76.180	77.300	72.608	1,677,056
2015-11-09	77.260	78.550	74.620	75.930	71.321	1,412,422
2015-11-06	76.780	77.650	75.660	77.600	72.889	1,252,055
2015-11-05	79.750	80.990	75.860	77.440	72.739	3,680,081
2015-11-04	81.150	81.475	79.780	79.920	75.068	1,285,030
2015-11-03	82.040	82.320	80.210	80.890	75.980	1,879,567
2015-11-02	82.870	83.630	82.160	82.240	77.248	986,454

← NewerPage 46 of 79 · 4,733 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.