Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	25.140	25.920	24.920	25.100	11.648	1,612,764
2009-03-02	26.040	26.420	24.840	24.890	11.551	1,674,324
2009-02-27	26.760	27.600	26.490	26.760	12.418	1,612,320
2009-02-26	27.750	28.260	27.020	27.060	12.558	1,269,596
2009-02-25	28.720	28.900	26.730	27.230	12.636	2,070,804
2009-02-24	25.500	29.040	24.925	29.020	13.467	4,337,556
2009-02-23	26.840	27.340	25.690	25.700	11.926	2,261,054
2009-02-20	25.970	26.490	25.340	26.060	12.094	2,890,760
2009-02-19	28.060	28.300	26.560	26.590	12.339	1,651,766
2009-02-18	29.190	29.510	27.285	27.840	12.920	1,960,050
2009-02-17	29.330	29.560	28.440	29.160	13.532	1,716,728
2009-02-13	31.000	31.460	30.430	30.600	14.200	1,205,736
2009-02-12	30.780	31.000	29.680	30.940	14.358	1,608,358
2009-02-11	31.480	32.020	30.720	31.410	14.576	1,242,246
2009-02-10	32.640	33.360	30.710	31.240	14.493	1,624,622
2009-02-09	33.490	33.740	32.480	33.050	15.332	820,406
2009-02-06	32.120	33.940	31.940	33.430	15.509	1,107,430
2009-02-05	30.940	32.860	30.870	32.190	14.933	1,165,972
2009-02-04	31.200	32.310	30.840	31.160	14.456	1,215,354
2009-02-03	31.230	31.300	30.230	31.090	14.423	1,491,600
2009-02-02	29.310	30.750	28.880	30.590	14.191	2,137,680
2009-01-30	31.060	31.980	29.620	29.930	13.885	1,906,526
2009-01-29	31.640	31.840	30.500	30.810	14.293	971,604
2009-01-28	32.460	33.125	31.270	31.960	14.827	2,906,116
2009-01-27	30.830	31.860	30.510	31.720	14.715	1,409,574
2009-01-26	30.700	32.020	30.390	30.930	14.349	2,114,266
2009-01-23	28.500	31.230	27.610	30.360	14.084	4,800,114
2009-01-22	32.690	33.030	30.050	31.110	14.432	4,602,244
2009-01-21	32.990	33.640	31.900	33.400	15.495	2,012,286
2009-01-20	32.830	33.180	32.090	32.120	14.901	1,855,916
2009-01-16	33.640	34.170	32.330	33.260	15.430	1,805,132
2009-01-15	32.340	33.680	30.410	33.090	15.351	2,357,952
2009-01-14	33.490	33.930	32.350	33.000	15.309	1,791,514
2009-01-13	34.300	35.900	33.540	34.070	15.806	2,165,402
2009-01-12	36.280	36.430	33.880	34.580	16.042	1,810,952
2009-01-09	38.000	38.000	35.880	36.200	16.794	1,724,372
2009-01-08	36.500	38.670	36.110	38.170	17.708	1,802,344
2009-01-07	39.480	39.480	35.980	36.770	17.058	1,924,616
2009-01-06	40.200	40.630	39.200	40.060	18.584	1,860,086
2009-01-05	39.670	40.740	38.960	39.670	18.404	1,481,300
2009-01-02	39.940	40.368	39.080	39.860	18.492	1,604,118
2008-12-31	39.000	40.330	39.000	39.750	18.441	1,091,188
2008-12-30	38.100	38.930	37.800	38.910	18.051	1,270,870
2008-12-29	37.460	37.990	37.240	37.960	17.610	1,339,150
2008-12-26	37.030	37.500	36.500	37.470	17.383	865,388
2008-12-24	37.360	37.460	36.340	36.980	17.156	732,758
2008-12-23	38.870	39.340	36.760	37.360	17.332	1,594,870
2008-12-22	40.590	40.670	38.000	39.620	18.380	1,143,850
2008-12-19	41.690	42.110	39.740	40.430	18.756	2,135,614
2008-12-18	43.980	43.980	39.750	41.140	19.086	2,127,888
2008-12-17	42.020	45.030	41.420	43.980	20.403	1,843,882
2008-12-16	41.330	42.960	40.800	42.800	19.856	1,750,218
2008-12-15	43.030	43.270	40.270	40.870	18.960	1,020,018
2008-12-12	39.320	43.420	39.320	42.600	19.763	1,826,576
2008-12-11	42.470	43.890	40.095	40.590	18.830	1,957,294
2008-12-10	40.960	43.850	40.430	43.040	19.967	1,955,164
2008-12-09	40.740	42.890	39.820	40.520	18.798	1,780,790
2008-12-08	37.610	41.290	37.220	40.970	19.007	2,184,202
2008-12-05	34.470	36.670	32.700	36.440	16.905	2,442,102
2008-12-04	37.160	38.250	34.210	35.230	16.344	1,442,378

← NewerPage 75 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.