Westinghouse Air Brake Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	36.170	39.010	35.750	37.830	17.550	1,524,992
2008-12-02	34.770	36.950	34.010	36.930	17.132	2,105,742
2008-12-01	37.420	37.750	33.670	33.910	15.731	1,386,824
2008-11-28	38.020	38.600	37.310	38.590	17.903	648,602
2008-11-26	34.900	38.620	34.900	38.210	17.726	1,760,220
2008-11-25	37.010	37.100	34.940	36.650	17.003	2,870,912
2008-11-24	31.440	36.130	31.370	35.440	16.441	2,435,856
2008-11-21	31.000	31.000	28.900	30.830	14.303	2,667,086
2008-11-20	30.190	32.240	28.860	29.980	13.908	3,911,198
2008-11-19	35.350	35.470	30.670	30.710	14.247	2,831,500
2008-11-18	34.850	36.100	34.110	35.360	16.404	1,992,632
2008-11-17	34.100	37.100	33.510	35.020	16.246	1,716,208
2008-11-14	37.440	37.830	34.300	34.510	16.010	2,572,550
2008-11-13	36.150	38.430	32.290	38.000	17.629	5,307,500
2008-11-12	36.000	38.290	35.570	35.870	16.641	2,010,944
2008-11-11	37.930	38.360	36.800	36.800	17.068	2,359,634
2008-11-10	40.040	40.490	37.310	37.880	17.568	1,735,942
2008-11-07	39.450	40.470	37.400	38.730	17.963	1,378,794
2008-11-06	39.030	39.920	38.110	38.250	17.740	1,708,248
2008-11-05	41.200	42.648	39.040	39.280	18.218	2,080,848
2008-11-04	40.870	42.040	39.210	41.990	19.475	2,304,390
2008-11-03	39.560	40.160	38.390	39.860	18.487	1,758,292
2008-10-31	39.060	40.490	37.990	39.760	18.440	1,678,674
2008-10-30	39.420	40.800	37.910	39.070	18.120	2,190,906
2008-10-29	38.840	41.470	37.510	38.310	17.768	1,903,688
2008-10-28	37.300	39.110	34.370	39.060	18.116	2,320,332
2008-10-27	36.750	39.440	35.510	36.170	16.775	2,211,834
2008-10-24	37.640	40.440	36.670	37.460	17.374	5,196,070
2008-10-23	45.520	46.890	41.050	43.200	20.036	2,306,402
2008-10-22	44.940	47.270	43.130	44.750	20.755	2,820,796
2008-10-21	46.700	48.560	45.400	45.580	21.140	1,883,900
2008-10-20	45.230	48.600	45.230	47.480	22.021	1,481,510
2008-10-17	43.990	47.960	42.760	45.910	21.293	2,076,680
2008-10-16	42.020	45.970	39.920	45.970	21.321	2,253,548
2008-10-15	47.920	48.100	41.900	41.900	19.433	2,044,666
2008-10-14	55.810	55.810	48.120	49.250	22.842	2,250,460
2008-10-13	48.000	52.630	47.160	52.630	24.409	2,794,176
2008-10-10	38.840	47.410	37.250	46.460	21.548	3,231,558
2008-10-09	42.440	45.540	40.140	40.920	18.978	2,379,554
2008-10-08	40.930	44.570	40.250	42.300	19.618	2,611,874
2008-10-07	45.820	45.960	42.130	42.270	19.605	1,917,898
2008-10-06	44.990	45.330	40.680	44.710	20.736	3,181,138
2008-10-03	45.600	48.560	45.300	46.410	21.525	2,521,842
2008-10-02	51.450	51.450	44.105	44.470	20.625	2,203,528
2008-10-01	50.850	51.790	49.870	51.670	23.964	1,771,296
2008-09-30	49.735	51.320	48.130	51.230	23.760	1,377,808
2008-09-29	51.980	52.185	47.130	48.190	22.350	1,503,290
2008-09-26	52.350	53.150	51.160	52.950	24.558	1,130,758
2008-09-25	52.800	54.180	52.260	53.380	24.757	936,418
2008-09-24	53.630	53.890	51.980	52.280	24.247	1,080,730
2008-09-23	53.290	55.150	53.040	53.620	24.869	1,308,230
2008-09-22	53.910	55.860	53.140	53.210	24.678	1,601,948
2008-09-19	55.110	59.360	51.130	54.670	25.356	3,622,544
2008-09-18	50.230	52.020	48.100	49.920	23.153	2,445,792
2008-09-17	51.930	51.940	48.510	49.790	23.092	1,967,586
2008-09-16	49.800	52.910	49.210	52.740	24.460	1,768,480
2008-09-15	48.950	52.500	48.250	50.950	23.630	1,530,418
2008-09-12	52.660	54.020	52.140	52.770	24.474	2,295,844
2008-09-11	50.690	53.120	50.490	53.000	24.581	1,333,830
2008-09-10	50.860	52.130	50.580	51.260	23.774	2,251,472

← NewerPage 76 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.