Westinghouse Air Brake Technologies Corp (WB2.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 147.45 | 148.70 | 147.45 | 147.65 | 147.65 | - |
| 27 Jun 2024 | 148.00 | 148.70 | 147.75 | 148.10 | 148.10 | - |
| 26 Jun 2024 | 149.00 | 149.35 | 149.00 | 149.15 | 149.15 | - |
| 25 Jun 2024 | 150.20 | 150.35 | 149.05 | 149.05 | 149.05 | - |
| 24 Jun 2024 | 149.45 | 152.45 | 149.45 | 151.85 | 151.85 | - |
| 21 Jun 2024 | 149.95 | 150.75 | 149.90 | 150.05 | 150.05 | - |
| 20 Jun 2024 | 150.80 | 151.20 | 150.00 | 150.00 | 150.00 | - |
| 19 Jun 2024 | 150.75 | 152.45 | 150.45 | 152.45 | 152.45 | 29 |
| 18 Jun 2024 | 149.55 | 150.10 | 148.95 | 150.10 | 150.10 | - |
| 17 Jun 2024 | 148.95 | 150.20 | 148.25 | 150.20 | 150.20 | - |
| 14 Jun 2024 | 151.30 | 151.30 | 148.75 | 149.45 | 149.45 | - |
| 13 Jun 2024 | 151.80 | 151.80 | 151.15 | 151.55 | 151.55 | - |
| 12 Jun 2024 | 150.85 | 152.50 | 150.65 | 152.20 | 152.20 | - |
| 11 Jun 2024 | 150.90 | 151.35 | 150.90 | 151.15 | 151.15 | - |
| 10 Jun 2024 | 151.35 | 152.45 | 150.50 | 152.45 | 152.45 | - |
| 07 Jun 2024 | 149.85 | 151.20 | 149.50 | 150.85 | 150.85 | - |
| 06 Jun 2024 | 151.30 | 151.30 | 150.30 | 150.30 | 150.30 | - |
| 05 Jun 2024 | 150.90 | 151.90 | 150.45 | 151.90 | 151.90 | - |
| 04 Jun 2024 | 151.00 | 151.70 | 150.65 | 150.65 | 150.65 | - |
| 03 Jun 2024 | 155.45 | 155.45 | 150.85 | 150.85 | 150.85 | - |
| 31 May 2024 | 155.65 | 155.65 | 153.80 | 153.95 | 153.95 | - |
| 30 May 2024 | 153.00 | 155.50 | 153.00 | 155.50 | 155.50 | - |
| 29 May 2024 | 154.00 | 154.90 | 153.85 | 154.80 | 154.80 | 5 |
| 28 May 2024 | 153.80 | 155.80 | 153.65 | 154.85 | 154.85 | - |
| 27 May 2024 | 155.50 | 155.50 | 153.20 | 154.10 | 154.10 | - |
| 24 May 2024 | 155.70 | 156.30 | 155.50 | 156.30 | 156.30 | - |
| 24 May 2024 | 0.2 Dividend | |||||
| 23 May 2024 | 155.75 | 156.70 | 155.60 | 156.55 | 156.35 | - |
| 22 May 2024 | 155.70 | 156.60 | 155.45 | 156.45 | 156.25 | - |
| 21 May 2024 | 156.30 | 156.65 | 155.75 | 156.65 | 156.45 | 20 |
| 20 May 2024 | 153.85 | 156.20 | 153.80 | 156.20 | 156.00 | 1 |
| 17 May 2024 | 152.50 | 154.00 | 152.40 | 154.00 | 153.80 | - |
| 16 May 2024 | 154.50 | 154.55 | 152.95 | 152.95 | 152.75 | - |
| 15 May 2024 | 151.70 | 153.95 | 151.60 | 153.95 | 153.75 | - |
| 14 May 2024 | 152.00 | 152.55 | 151.80 | 152.35 | 152.16 | - |
| 13 May 2024 | 155.40 | 155.45 | 153.45 | 153.45 | 153.25 | - |
| 10 May 2024 | 154.85 | 155.15 | 154.85 | 155.15 | 154.95 | - |
| 09 May 2024 | 153.00 | 155.00 | 153.00 | 155.00 | 154.80 | - |
| 08 May 2024 | 152.30 | 154.15 | 152.30 | 154.15 | 153.95 | - |
| 07 May 2024 | 150.70 | 153.40 | 150.65 | 153.40 | 153.20 | - |
| 06 May 2024 | 149.95 | 151.65 | 149.95 | 150.90 | 150.71 | - |
| 03 May 2024 | 150.85 | 150.95 | 148.70 | 149.60 | 149.41 | - |
| 02 May 2024 | 148.80 | 150.80 | 148.65 | 150.80 | 150.61 | - |
| 30 Apr 2024 | 151.55 | 152.25 | 150.95 | 150.95 | 150.76 | - |
| 29 Apr 2024 | 152.75 | 152.80 | 151.15 | 151.15 | 150.96 | - |
| 26 Apr 2024 | 151.80 | 152.80 | 151.10 | 152.80 | 152.60 | 100 |
| 25 Apr 2024 | 151.30 | 151.45 | 150.75 | 151.45 | 151.26 | - |
| 24 Apr 2024 | 138.10 | 152.45 | 138.05 | 152.15 | 151.96 | - |
| 23 Apr 2024 | 136.00 | 138.30 | 135.60 | 137.55 | 137.37 | - |
| 22 Apr 2024 | 135.30 | 136.80 | 135.30 | 136.80 | 136.63 | - |
| 19 Apr 2024 | 133.95 | 136.00 | 133.20 | 135.35 | 135.18 | 2 |
| 18 Apr 2024 | 135.05 | 136.25 | 134.80 | 135.25 | 135.08 | - |
| 17 Apr 2024 | 136.10 | 136.60 | 135.45 | 135.45 | 135.28 | - |
| 16 Apr 2024 | 135.75 | 136.40 | 135.75 | 136.40 | 136.23 | - |
| 15 Apr 2024 | 136.80 | 138.65 | 136.60 | 136.85 | 136.68 | - |
| 12 Apr 2024 | 137.25 | 138.40 | 137.15 | 137.15 | 136.97 | - |
| 11 Apr 2024 | 136.50 | 137.25 | 136.25 | 137.25 | 137.07 | - |
| 10 Apr 2024 | 134.95 | 137.45 | 134.95 | 137.45 | 137.27 | - |
| 09 Apr 2024 | 136.80 | 136.80 | 135.75 | 136.00 | 135.83 | - |
| 08 Apr 2024 | 137.90 | 138.20 | 137.90 | 137.90 | 137.72 | - |
| 05 Apr 2024 | 135.45 | 138.60 | 135.30 | 138.60 | 138.42 | - |
| 04 Apr 2024 | 136.00 | 137.60 | 135.95 | 137.60 | 137.42 | - |
| 03 Apr 2024 | 134.40 | 136.60 | 134.40 | 136.60 | 136.43 | - |
| 02 Apr 2024 | 134.05 | 134.15 | 133.95 | 134.15 | 133.98 | - |
| 28 Mar 2024 | 134.45 | 135.00 | 134.20 | 134.40 | 134.23 | 5 |
| 27 Mar 2024 | 132.95 | 133.85 | 132.85 | 133.85 | 133.68 | - |
| 26 Mar 2024 | 131.40 | 132.60 | 131.40 | 132.60 | 132.43 | - |
| 25 Mar 2024 | 132.30 | 132.35 | 131.50 | 131.50 | 131.33 | - |
| 22 Mar 2024 | 133.30 | 133.60 | 133.00 | 133.30 | 133.13 | - |
| 21 Mar 2024 | 130.65 | 133.15 | 130.65 | 133.15 | 132.98 | - |
| 20 Mar 2024 | 130.45 | 131.15 | 130.45 | 130.45 | 130.28 | - |
| 19 Mar 2024 | 130.00 | 130.25 | 130.00 | 130.25 | 130.08 | - |
| 18 Mar 2024 | 128.20 | 129.80 | 128.00 | 129.80 | 129.63 | - |
| 15 Mar 2024 | 129.10 | 129.25 | 128.05 | 128.05 | 127.89 | - |
| 14 Mar 2024 | 129.90 | 130.15 | 128.60 | 128.95 | 128.79 | 3 |
| 13 Mar 2024 | 130.75 | 130.80 | 130.05 | 130.05 | 129.88 | - |
| 12 Mar 2024 | 128.75 | 130.85 | 128.60 | 130.60 | 130.43 | - |
| 11 Mar 2024 | 129.35 | 129.35 | 127.60 | 128.50 | 128.34 | - |
| 08 Mar 2024 | 128.90 | 129.95 | 128.90 | 129.95 | 129.78 | - |
| 07 Mar 2024 | 128.70 | 130.25 | 128.70 | 129.35 | 129.18 | - |
| 06 Mar 2024 | 129.35 | 130.20 | 129.35 | 130.20 | 130.03 | - |
| 05 Mar 2024 | 129.80 | 130.95 | 129.80 | 130.15 | 129.98 | - |
| 04 Mar 2024 | 130.00 | 131.50 | 129.95 | 131.15 | 130.98 | - |
| 01 Mar 2024 | 130.10 | 130.85 | 129.80 | 130.40 | 130.23 | - |
| 29 Feb 2024 | 127.85 | 129.70 | 127.50 | 129.70 | 129.53 | - |
| 28 Feb 2024 | 126.30 | 128.65 | 126.25 | 128.65 | 128.49 | - |
| 27 Feb 2024 | 124.00 | 126.60 | 123.95 | 125.95 | 125.79 | 1 |
| 26 Feb 2024 | 126.80 | 127.10 | 126.60 | 127.10 | 126.94 | - |
| 23 Feb 2024 | 126.65 | 127.95 | 126.50 | 127.95 | 127.79 | 4 |
| 22 Feb 2024 | 124.80 | 126.60 | 124.80 | 126.60 | 126.44 | - |
| 22 Feb 2024 | 0.2 Dividend | |||||
| 21 Feb 2024 | 123.50 | 125.25 | 123.30 | 125.20 | 124.84 | - |
| 20 Feb 2024 | 123.60 | 123.90 | 123.10 | 123.75 | 123.39 | - |
| 19 Feb 2024 | 123.90 | 124.00 | 123.75 | 123.75 | 123.39 | - |
| 16 Feb 2024 | 123.50 | 125.15 | 123.50 | 124.80 | 124.44 | - |
| 15 Feb 2024 | 125.40 | 125.40 | 123.85 | 123.85 | 123.49 | - |
| 14 Feb 2024 | 126.60 | 126.95 | 124.30 | 124.85 | 124.49 | - |
| 13 Feb 2024 | 126.45 | 127.30 | 126.25 | 127.30 | 126.93 | - |
| 12 Feb 2024 | 125.80 | 127.35 | 125.80 | 126.95 | 126.59 | - |
| 09 Feb 2024 | 126.00 | 126.45 | 126.00 | 126.45 | 126.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.