Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	35.610	36.300	35.330	36.140	16.781	424,590
2009-08-20	34.490	35.448	34.430	35.230	16.358	628,934
2009-08-19	34.290	34.879	34.050	34.490	16.014	512,268
2009-08-18	34.530	35.220	34.460	34.570	16.052	672,004
2009-08-17	35.160	35.160	34.120	34.220	15.889	673,062
2009-08-14	36.770	37.060	35.210	35.840	16.641	857,578
2009-08-13	37.210	37.290	36.700	37.000	17.180	647,086
2009-08-12	36.000	37.290	35.900	36.840	17.101	634,936
2009-08-11	37.000	37.100	35.790	36.090	16.753	1,275,072
2009-08-10	37.130	37.240	36.820	37.030	17.189	1,132,960
2009-08-07	35.100	37.650	34.790	37.370	17.347	1,835,948
2009-08-06	34.440	34.820	33.840	34.460	15.996	910,406
2009-08-05	34.550	34.710	33.600	34.170	15.862	697,912
2009-08-04	34.310	34.480	33.840	34.430	15.982	1,352,372
2009-08-03	34.060	34.560	33.960	34.370	15.954	1,428,408
2009-07-31	33.440	33.870	33.260	33.650	15.620	1,222,924
2009-07-30	33.720	34.620	33.270	33.340	15.476	1,128,222
2009-07-29	32.980	33.310	32.520	33.050	15.342	1,198,092
2009-07-28	32.750	33.360	32.400	33.270	15.444	1,986,070
2009-07-27	31.860	33.450	31.860	33.270	15.444	1,625,472
2009-07-24	33.240	34.475	31.780	33.950	15.759	4,121,830
2009-07-23	34.440	36.400	34.090	35.800	16.618	1,883,548
2009-07-22	33.890	34.670	33.780	34.380	15.959	840,734
2009-07-21	34.110	34.770	33.594	34.050	15.806	946,584
2009-07-20	33.590	34.160	33.350	33.980	15.773	967,140
2009-07-17	32.760	33.400	32.750	33.260	15.439	1,222,424
2009-07-16	32.780	33.150	32.210	32.800	15.226	712,202
2009-07-15	32.390	32.940	32.210	32.760	15.207	706,588
2009-07-14	31.350	32.280	31.110	31.960	14.836	854,892
2009-07-13	30.660	31.260	29.840	31.210	14.488	1,079,354
2009-07-10	30.470	30.950	30.300	30.640	14.223	681,008
2009-07-09	30.650	31.360	30.580	30.870	14.330	966,434
2009-07-08	30.790	30.860	29.850	30.350	14.088	1,781,054
2009-07-07	31.320	31.500	30.140	30.560	14.186	1,349,940
2009-07-06	31.650	31.780	30.900	31.400	14.576	1,164,536
2009-07-02	32.250	32.540	31.740	32.050	14.877	1,229,564
2009-07-01	32.540	33.430	32.510	32.900	15.272	1,397,300
2009-06-30	33.010	33.490	31.870	32.170	14.933	1,618,246
2009-06-29	33.440	33.530	32.500	33.080	15.356	2,104,366
2009-06-26	34.610	34.810	32.900	32.900	15.272	10,096,726
2009-06-25	33.840	35.120	33.350	34.750	16.131	1,201,688
2009-06-24	33.350	34.410	33.210	33.840	15.708	793,892
2009-06-23	32.770	33.700	32.630	33.020	15.328	1,338,662
2009-06-22	33.120	33.120	32.110	32.660	15.161	2,034,636
2009-06-19	33.890	33.900	33.150	33.440	15.523	1,155,930
2009-06-18	33.640	33.770	32.900	33.270	15.444	768,172
2009-06-17	33.370	34.280	33.060	33.660	15.625	914,844
2009-06-16	34.460	34.750	33.410	33.510	15.555	780,812
2009-06-15	34.920	35.070	33.600	34.040	15.801	1,086,544
2009-06-12	36.290	36.290	35.330	35.700	16.572	1,444,754
2009-06-11	35.970	37.000	35.890	36.410	16.901	1,836,110
2009-06-10	35.300	35.940	34.580	35.770	16.604	3,138,000
2009-06-09	33.910	34.700	33.572	34.480	16.005	1,010,252
2009-06-08	34.010	34.160	32.380	33.820	15.699	1,929,236
2009-06-05	36.040	36.150	33.880	34.410	15.973	2,711,746
2009-06-04	36.250	36.720	35.840	36.140	16.776	1,054,654
2009-06-03	36.710	37.150	35.565	36.100	16.757	1,022,176
2009-06-02	36.480	37.800	36.340	37.340	17.333	1,014,858
2009-06-01	36.460	37.270	35.810	36.640	17.008	1,263,684
2009-05-29	35.040	35.760	34.610	35.680	16.562	1,110,642

← NewerPage 73 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.