Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	34.990	35.240	33.500	35.000	16.247	918,616
2009-05-27	35.100	35.850	34.290	34.550	16.038	1,062,992
2009-05-26	33.510	35.440	33.080	35.240	16.358	1,000,344
2009-05-22	35.340	35.510	34.080	34.110	15.834	859,444
2009-05-21	35.570	35.570	34.250	34.930	16.214	1,099,808
2009-05-20	36.460	37.687	35.828	35.990	16.706	1,129,770
2009-05-19	35.770	36.800	35.040	36.210	16.808	1,699,698
2009-05-18	34.290	35.940	34.185	35.770	16.604	1,147,400
2009-05-15	34.370	34.850	33.620	34.020	15.792	1,387,762
2009-05-14	34.880	35.490	34.370	34.460	15.996	1,281,604
2009-05-13	35.130	35.130	34.240	34.600	16.061	1,616,242
2009-05-12	37.150	37.180	34.820	35.720	16.576	1,438,028
2009-05-11	37.830	37.860	36.400	36.770	17.064	945,598
2009-05-08	37.950	39.030	37.450	38.900	18.052	778,140
2009-05-07	39.200	39.250	37.170	37.550	17.426	917,494
2009-05-06	38.730	38.960	37.810	38.780	17.996	808,860
2009-05-05	39.230	39.390	38.000	38.410	17.825	1,013,478
2009-05-04	38.600	39.510	38.110	39.510	18.335	845,888
2009-05-01	37.850	38.360	37.215	37.770	17.528	792,492
2009-04-30	39.310	39.940	37.910	38.140	17.699	1,160,232
2009-04-29	36.860	39.350	36.800	38.890	18.047	1,544,398
2009-04-28	36.390	37.240	35.960	36.390	16.887	1,239,310
2009-04-27	37.540	38.300	36.660	36.960	17.152	2,036,138
2009-04-24	35.670	38.420	35.430	38.120	17.690	2,476,244
2009-04-23	34.840	35.880	34.250	35.770	16.600	1,826,676
2009-04-22	32.550	36.650	31.670	34.820	16.159	5,601,586
2009-04-21	29.600	31.250	29.430	30.820	14.302	1,715,518
2009-04-20	31.770	31.770	29.610	29.810	13.834	1,367,474
2009-04-17	32.300	32.670	31.570	32.450	15.059	1,499,870
2009-04-16	31.000	32.000	30.530	31.800	14.757	1,319,470
2009-04-15	30.100	30.770	29.470	30.580	14.191	616,796
2009-04-14	30.730	31.050	29.540	30.050	13.945	898,572
2009-04-13	31.450	31.760	30.450	31.260	14.507	1,650,678
2009-04-09	30.180	31.690	29.700	31.580	14.655	1,586,732
2009-04-08	28.970	29.580	28.810	29.290	13.592	1,024,918
2009-04-07	29.000	29.500	28.750	28.850	13.388	878,322
2009-04-06	30.050	30.200	29.010	29.670	13.769	1,415,270
2009-04-03	29.140	30.380	29.060	30.300	14.061	1,648,454
2009-04-02	27.520	29.690	27.400	29.060	13.486	1,865,134
2009-04-01	25.800	26.790	25.570	26.680	12.381	1,071,076
2009-03-31	26.500	27.120	25.950	26.380	12.242	991,386
2009-03-30	26.930	26.930	25.190	26.100	12.112	1,216,560
2009-03-27	28.310	28.500	27.110	27.420	12.725	1,381,914
2009-03-26	27.000	29.140	26.900	29.110	13.509	1,785,950
2009-03-25	27.000	27.950	25.480	26.440	12.270	1,921,066
2009-03-24	27.560	27.560	26.750	26.760	12.418	1,329,824
2009-03-23	26.330	28.230	26.150	28.230	13.101	1,406,388
2009-03-20	27.160	27.275	25.340	25.660	11.908	1,278,530
2009-03-19	27.310	27.500	26.710	27.090	12.572	975,450
2009-03-18	26.010	27.380	25.570	26.980	12.520	1,271,610
2009-03-17	25.050	26.430	24.750	26.430	12.265	1,318,800
2009-03-16	25.370	26.030	25.030	25.140	11.667	957,314
2009-03-13	25.510	25.950	24.410	25.150	11.671	795,022
2009-03-12	24.530	25.490	23.920	25.320	11.750	1,503,948
2009-03-11	24.400	25.200	24.070	24.530	11.384	1,831,624
2009-03-10	23.780	24.940	23.750	24.280	11.268	2,614,286
2009-03-09	23.700	24.510	23.140	23.360	10.841	1,469,230
2009-03-06	24.740	25.459	23.380	24.060	11.165	1,863,340
2009-03-05	26.400	26.400	24.198	24.700	11.462	2,406,052
2009-03-04	25.710	27.600	25.570	27.200	12.623	1,734,080

← NewerPage 74 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.