Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	81.880	83.630	81.530	82.870	77.839	1,075,673
2015-10-29	81.380	82.480	81.290	81.680	76.722	706,596
2015-10-28	81.750	82.570	80.940	81.890	76.919	1,008,450
2015-10-27	82.680	82.950	80.580	81.400	76.459	1,904,776
2015-10-26	82.890	83.860	82.730	83.550	78.478	1,224,616
2015-10-23	84.250	85.030	82.710	83.200	78.149	1,892,199
2015-10-22	80.020	87.610	79.195	83.740	78.657	4,995,969
2015-10-21	89.680	89.680	87.985	88.550	83.175	1,244,738
2015-10-20	89.170	90.540	88.330	89.200	83.785	1,278,951
2015-10-19	90.310	91.000	89.230	89.310	83.888	929,245
2015-10-16	92.030	92.240	90.550	90.810	85.297	624,219
2015-10-15	91.690	92.110	90.080	92.030	86.443	490,116
2015-10-14	92.030	92.680	91.020	91.380	85.833	498,040
2015-10-13	93.340	94.610	92.130	92.270	86.669	421,846
2015-10-12	93.890	94.500	93.193	94.040	88.331	412,515
2015-10-09	93.230	94.130	92.220	93.650	87.965	859,229
2015-10-08	92.910	93.510	92.000	92.860	87.223	2,386,155
2015-10-07	91.990	93.460	91.540	93.180	87.524	594,439
2015-10-06	91.200	92.270	90.530	91.030	85.504	446,852
2015-10-05	88.830	91.510	87.760	91.440	85.889	701,086
2015-10-02	85.870	87.890	85.290	87.870	82.536	686,477
2015-10-01	88.120	88.920	86.880	87.070	81.784	843,124
2015-09-30	86.620	88.310	86.360	88.050	82.705	852,606
2015-09-29	86.350	87.105	85.450	85.770	80.563	1,103,001
2015-09-28	88.460	88.770	85.610	85.850	80.638	1,419,591
2015-09-25	90.600	91.260	88.680	89.020	83.616	860,827
2015-09-24	91.550	92.110	89.095	89.990	84.527	1,057,894
2015-09-23	93.960	94.160	92.500	92.530	86.913	571,083
2015-09-22	94.030	95.078	93.190	93.610	87.927	612,538
2015-09-21	95.460	96.500	94.910	95.270	89.487	398,661
2015-09-18	96.730	97.225	94.890	95.100	89.327	1,150,049
2015-09-17	97.500	98.760	97.070	97.640	91.713	536,380
2015-09-16	95.640	97.840	95.340	97.530	91.609	486,404
2015-09-15	94.340	96.010	94.280	95.720	89.909	438,028
2015-09-14	94.640	94.640	93.870	94.170	88.453	440,674
2015-09-11	93.800	95.090	93.800	94.880	89.120	459,599
2015-09-10	93.750	95.305	93.713	94.370	88.641	436,910
2015-09-09	94.550	94.910	93.520	93.650	87.965	542,396
2015-09-08	93.180	93.690	92.500	93.590	87.909	577,221
2015-09-04	92.390	93.350	91.220	91.400	85.852	538,407
2015-09-03	93.120	94.460	93.120	93.630	87.946	547,372
2015-09-02	93.330	94.700	91.630	92.920	87.279	693,934
2015-09-01	93.650	94.710	91.670	91.940	86.359	591,937
2015-08-31	96.660	97.320	95.695	95.760	89.947	520,873
2015-08-28	96.460	97.630	95.130	96.980	91.093	434,337
2015-08-27	94.900	96.990	94.120	96.710	90.839	461,037
2015-08-26	92.850	93.725	91.150	93.510	87.833	698,738
2015-08-25	94.820	94.980	90.790	90.870	85.354	1,022,445
2015-08-24	89.285	95.020	87.950	92.310	86.706	1,270,617
2015-08-21	96.020	96.380	93.920	93.980	88.275	607,040
2015-08-20	99.430	100.03	96.770	96.800	90.924	513,016
2015-08-19	101.00	101.53	99.700	100.37	94.277	288,828
2015-08-18	101.60	102.41	101.46	101.58	95.414	392,422
2015-08-17	100.07	101.98	99.420	101.94	95.752	439,862
2015-08-14	99.570	100.74	99.290	100.64	94.531	293,238
2015-08-13	98.620	100.10	98.450	99.630	93.582	382,395
2015-08-12	98.110	99.480	97.525	99.050	92.962	380,564
2015-08-11	98.800	99.360	98.500	99.100	93.009	418,924
2015-08-10	99.370	99.930	98.905	99.750	93.619	427,865
2015-08-07	98.060	98.588	96.900	97.660	91.657	565,029

← NewerPage 47 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.