Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	40.960	42.328	40.830	42.240	19.618	926,006
2009-11-13	40.070	40.890	40.070	40.800	18.949	407,258
2009-11-12	40.440	40.780	39.940	40.020	18.587	347,258
2009-11-11	41.480	41.560	40.190	40.640	18.870	769,250
2009-11-10	41.210	41.700	40.770	40.950	19.014	925,772
2009-11-09	40.780	41.570	40.610	41.330	19.190	981,022
2009-11-06	39.350	40.380	39.110	40.230	18.680	1,657,014
2009-11-05	38.360	39.720	38.200	39.720	18.443	1,378,584
2009-11-04	39.480	39.500	37.760	37.910	17.602	1,096,728
2009-11-03	37.240	38.820	37.000	38.690	17.965	1,453,836
2009-11-02	37.010	37.430	36.250	36.910	17.138	1,077,000
2009-10-30	37.890	38.600	36.050	36.760	17.068	1,520,750
2009-10-29	37.630	42.170	36.790	37.970	17.630	2,084,886
2009-10-28	39.990	40.260	37.480	37.640	17.477	2,160,588
2009-10-27	41.550	42.080	40.170	40.270	18.698	1,194,942
2009-10-26	41.270	41.920	40.830	41.520	19.279	1,143,276
2009-10-23	41.090	41.210	40.110	40.920	19.000	942,158
2009-10-22	40.890	41.290	39.959	40.960	19.019	867,610
2009-10-21	39.200	41.190	39.080	40.810	18.949	1,735,644
2009-10-20	39.270	39.490	38.550	39.370	18.280	675,128
2009-10-19	39.050	39.720	38.940	39.320	18.257	785,706
2009-10-16	38.950	39.280	38.250	39.120	18.164	516,260
2009-10-15	38.980	39.290	38.520	39.270	18.234	562,966
2009-10-14	38.830	39.220	38.400	39.180	18.192	1,930,184
2009-10-13	38.500	38.560	37.930	38.210	17.742	718,184
2009-10-12	39.300	39.440	38.440	38.620	17.932	622,514
2009-10-09	38.700	39.060	38.700	38.960	18.090	752,894
2009-10-08	37.930	38.900	37.760	38.900	18.062	660,074
2009-10-07	37.570	38.030	37.370	37.800	17.551	437,412
2009-10-06	37.760	38.210	37.430	37.780	17.542	530,100
2009-10-05	36.470	37.510	36.400	37.450	17.389	732,496
2009-10-02	36.080	36.910	36.000	36.400	16.901	501,946
2009-10-01	37.820	37.820	36.550	36.570	16.980	1,408,560
2009-09-30	38.020	38.150	36.870	37.530	17.426	1,139,338
2009-09-29	38.440	38.730	38.000	38.030	17.658	558,508
2009-09-28	38.710	38.960	38.220	38.260	17.765	792,718
2009-09-25	39.080	39.170	38.060	38.310	17.788	1,101,452
2009-09-24	39.360	39.700	38.640	39.110	18.160	1,000,128
2009-09-23	38.910	39.990	38.820	39.390	18.290	894,962
2009-09-22	38.570	39.420	38.330	38.920	18.071	761,370
2009-09-21	38.760	38.760	38.090	38.470	17.862	837,418
2009-09-18	39.420	39.680	38.880	39.190	18.197	895,020
2009-09-17	39.760	40.000	39.010	39.260	18.229	919,132
2009-09-16	39.390	40.180	39.260	39.910	18.531	681,960
2009-09-15	39.080	39.470	38.800	39.260	18.229	617,738
2009-09-14	38.770	39.260	38.610	39.100	18.155	662,234
2009-09-11	38.930	39.320	38.700	39.000	18.108	852,708
2009-09-10	38.210	39.180	38.210	38.800	18.016	1,262,234
2009-09-09	38.780	38.840	38.030	38.330	17.797	1,303,474
2009-09-08	38.040	38.990	38.040	38.750	17.992	1,106,128
2009-09-04	37.100	37.830	37.000	37.780	17.542	475,626
2009-09-03	37.010	37.287	36.500	37.220	17.282	879,906
2009-09-02	36.590	37.080	36.040	36.770	17.073	1,183,554
2009-09-01	37.100	38.080	36.330	36.560	16.976	2,071,324
2009-08-31	37.530	37.900	37.090	37.450	17.389	915,900
2009-08-28	38.220	38.300	37.730	37.990	17.640	824,680
2009-08-27	36.970	38.000	36.860	37.930	17.612	790,314
2009-08-26	37.460	37.490	36.570	36.950	17.157	811,236
2009-08-25	36.180	36.429	36.040	36.180	16.799	402,162
2009-08-24	36.200	36.340	35.890	36.060	16.743	511,300

← NewerPage 72 of 79 · 4,734 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.