Westinghouse Air Brake Technologies Corp (WB2.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 145.70 | 145.70 | 143.20 | 144.10 | 144.10 | - |
| Jul 04, 2024 | 145.90 | 146.05 | 145.60 | 145.60 | 145.60 | - |
| Jul 03, 2024 | 143.75 | 145.85 | 143.75 | 145.85 | 145.85 | - |
| Jul 02, 2024 | 143.95 | 144.65 | 143.75 | 144.15 | 144.15 | - |
| Jul 01, 2024 | 146.20 | 146.40 | 144.50 | 145.15 | 145.15 | - |
| Jun 28, 2024 | 147.45 | 148.70 | 147.45 | 147.65 | 147.65 | - |
| Jun 27, 2024 | 148.00 | 148.70 | 147.75 | 148.10 | 148.10 | - |
| Jun 26, 2024 | 149.00 | 149.35 | 149.00 | 149.15 | 149.15 | - |
| Jun 25, 2024 | 150.20 | 150.35 | 149.05 | 149.05 | 149.05 | - |
| Jun 24, 2024 | 149.45 | 152.45 | 149.45 | 151.85 | 151.85 | - |
| Jun 21, 2024 | 149.95 | 150.75 | 149.90 | 150.05 | 150.05 | - |
| Jun 20, 2024 | 150.80 | 151.20 | 150.00 | 150.00 | 150.00 | - |
| Jun 19, 2024 | 150.75 | 152.45 | 150.45 | 152.45 | 152.45 | 29 |
| Jun 18, 2024 | 149.55 | 150.10 | 148.95 | 150.10 | 150.10 | - |
| Jun 17, 2024 | 148.95 | 150.20 | 148.25 | 150.20 | 150.20 | - |
| Jun 14, 2024 | 151.30 | 151.30 | 148.75 | 149.45 | 149.45 | - |
| Jun 13, 2024 | 151.80 | 151.80 | 151.15 | 151.55 | 151.55 | - |
| Jun 12, 2024 | 150.85 | 152.50 | 150.65 | 152.20 | 152.20 | - |
| Jun 11, 2024 | 150.90 | 151.35 | 150.90 | 151.15 | 151.15 | - |
| Jun 10, 2024 | 151.35 | 152.45 | 150.50 | 152.45 | 152.45 | - |
| Jun 07, 2024 | 149.85 | 151.20 | 149.50 | 150.85 | 150.85 | - |
| Jun 06, 2024 | 151.30 | 151.30 | 150.30 | 150.30 | 150.30 | - |
| Jun 05, 2024 | 150.90 | 151.90 | 150.45 | 151.90 | 151.90 | - |
| Jun 04, 2024 | 151.00 | 151.70 | 150.65 | 150.65 | 150.65 | - |
| Jun 03, 2024 | 155.45 | 155.45 | 150.85 | 150.85 | 150.85 | - |
| May 31, 2024 | 155.65 | 155.65 | 153.80 | 153.95 | 153.95 | - |
| May 30, 2024 | 153.00 | 155.50 | 153.00 | 155.50 | 155.50 | - |
| May 29, 2024 | 154.00 | 154.90 | 153.85 | 154.80 | 154.80 | 5 |
| May 28, 2024 | 153.80 | 155.80 | 153.65 | 154.85 | 154.85 | - |
| May 27, 2024 | 155.50 | 155.50 | 153.20 | 154.10 | 154.10 | - |
| May 24, 2024 | 155.70 | 156.30 | 155.50 | 156.30 | 156.30 | - |
| May 24, 2024 | 0.2 Dividend | |||||
| May 23, 2024 | 155.75 | 156.70 | 155.60 | 156.55 | 156.35 | - |
| May 22, 2024 | 155.70 | 156.60 | 155.45 | 156.45 | 156.25 | - |
| May 21, 2024 | 156.30 | 156.65 | 155.75 | 156.65 | 156.45 | 20 |
| May 20, 2024 | 153.85 | 156.20 | 153.80 | 156.20 | 156.00 | 1 |
| May 17, 2024 | 152.50 | 154.00 | 152.40 | 154.00 | 153.80 | - |
| May 16, 2024 | 154.50 | 154.55 | 152.95 | 152.95 | 152.75 | - |
| May 15, 2024 | 151.70 | 153.95 | 151.60 | 153.95 | 153.75 | - |
| May 14, 2024 | 152.00 | 152.55 | 151.80 | 152.35 | 152.16 | - |
| May 13, 2024 | 155.40 | 155.45 | 153.45 | 153.45 | 153.25 | - |
| May 10, 2024 | 154.85 | 155.15 | 154.85 | 155.15 | 154.95 | - |
| May 09, 2024 | 153.00 | 155.00 | 153.00 | 155.00 | 154.80 | - |
| May 08, 2024 | 152.30 | 154.15 | 152.30 | 154.15 | 153.95 | - |
| May 07, 2024 | 150.70 | 153.40 | 150.65 | 153.40 | 153.20 | - |
| May 06, 2024 | 149.95 | 151.65 | 149.95 | 150.90 | 150.71 | - |
| May 03, 2024 | 150.85 | 150.95 | 148.70 | 149.60 | 149.41 | - |
| May 02, 2024 | 148.80 | 150.80 | 148.65 | 150.80 | 150.61 | - |
| Apr 30, 2024 | 151.55 | 152.25 | 150.95 | 150.95 | 150.76 | - |
| Apr 29, 2024 | 152.75 | 152.80 | 151.15 | 151.15 | 150.96 | - |
| Apr 26, 2024 | 151.80 | 152.80 | 151.10 | 152.80 | 152.60 | 100 |
| Apr 25, 2024 | 151.30 | 151.45 | 150.75 | 151.45 | 151.26 | - |
| Apr 24, 2024 | 138.10 | 152.45 | 138.05 | 152.15 | 151.96 | - |
| Apr 23, 2024 | 136.00 | 138.30 | 135.60 | 137.55 | 137.37 | - |
| Apr 22, 2024 | 135.30 | 136.80 | 135.30 | 136.80 | 136.63 | - |
| Apr 19, 2024 | 133.95 | 136.00 | 133.20 | 135.35 | 135.18 | 2 |
| Apr 18, 2024 | 135.05 | 136.25 | 134.80 | 135.25 | 135.08 | - |
| Apr 17, 2024 | 136.10 | 136.60 | 135.45 | 135.45 | 135.28 | - |
| Apr 16, 2024 | 135.75 | 136.40 | 135.75 | 136.40 | 136.23 | - |
| Apr 15, 2024 | 136.80 | 138.65 | 136.60 | 136.85 | 136.68 | - |
| Apr 12, 2024 | 137.25 | 138.40 | 137.15 | 137.15 | 136.97 | - |
| Apr 11, 2024 | 136.50 | 137.25 | 136.25 | 137.25 | 137.07 | - |
| Apr 10, 2024 | 134.95 | 137.45 | 134.95 | 137.45 | 137.27 | - |
| Apr 09, 2024 | 136.80 | 136.80 | 135.75 | 136.00 | 135.83 | - |
| Apr 08, 2024 | 137.90 | 138.20 | 137.90 | 137.90 | 137.72 | - |
| Apr 05, 2024 | 135.45 | 138.60 | 135.30 | 138.60 | 138.42 | - |
| Apr 04, 2024 | 136.00 | 137.60 | 135.95 | 137.60 | 137.42 | - |
| Apr 03, 2024 | 134.40 | 136.60 | 134.40 | 136.60 | 136.43 | - |
| Apr 02, 2024 | 134.05 | 134.15 | 133.95 | 134.15 | 133.98 | - |
| Mar 28, 2024 | 134.45 | 135.00 | 134.20 | 134.40 | 134.23 | 5 |
| Mar 27, 2024 | 132.95 | 133.85 | 132.85 | 133.85 | 133.68 | - |
| Mar 26, 2024 | 131.40 | 132.60 | 131.40 | 132.60 | 132.43 | - |
| Mar 25, 2024 | 132.30 | 132.35 | 131.50 | 131.50 | 131.33 | - |
| Mar 22, 2024 | 133.30 | 133.60 | 133.00 | 133.30 | 133.13 | - |
| Mar 21, 2024 | 130.65 | 133.15 | 130.65 | 133.15 | 132.98 | - |
| Mar 20, 2024 | 130.45 | 131.15 | 130.45 | 130.45 | 130.28 | - |
| Mar 19, 2024 | 130.00 | 130.25 | 130.00 | 130.25 | 130.08 | - |
| Mar 18, 2024 | 128.20 | 129.80 | 128.00 | 129.80 | 129.63 | - |
| Mar 15, 2024 | 129.10 | 129.25 | 128.05 | 128.05 | 127.89 | - |
| Mar 14, 2024 | 129.90 | 130.15 | 128.60 | 128.95 | 128.79 | 3 |
| Mar 13, 2024 | 130.75 | 130.80 | 130.05 | 130.05 | 129.88 | - |
| Mar 12, 2024 | 128.75 | 130.85 | 128.60 | 130.60 | 130.43 | - |
| Mar 11, 2024 | 129.35 | 129.35 | 127.60 | 128.50 | 128.34 | - |
| Mar 08, 2024 | 128.90 | 129.95 | 128.90 | 129.95 | 129.78 | - |
| Mar 07, 2024 | 128.70 | 130.25 | 128.70 | 129.35 | 129.18 | - |
| Mar 06, 2024 | 129.35 | 130.20 | 129.35 | 130.20 | 130.03 | - |
| Mar 05, 2024 | 129.80 | 130.95 | 129.80 | 130.15 | 129.98 | - |
| Mar 04, 2024 | 130.00 | 131.50 | 129.95 | 131.15 | 130.98 | - |
| Mar 01, 2024 | 130.10 | 130.85 | 129.80 | 130.40 | 130.23 | - |
| Feb 29, 2024 | 127.85 | 129.70 | 127.50 | 129.70 | 129.53 | - |
| Feb 28, 2024 | 126.30 | 128.65 | 126.25 | 128.65 | 128.49 | - |
| Feb 27, 2024 | 124.00 | 126.60 | 123.95 | 125.95 | 125.79 | 1 |
| Feb 26, 2024 | 126.80 | 127.10 | 126.60 | 127.10 | 126.94 | - |
| Feb 23, 2024 | 126.65 | 127.95 | 126.50 | 127.95 | 127.79 | 4 |
| Feb 22, 2024 | 124.80 | 126.60 | 124.80 | 126.60 | 126.44 | - |
| Feb 22, 2024 | 0.2 Dividend | |||||
| Feb 21, 2024 | 123.50 | 125.25 | 123.30 | 125.20 | 124.84 | - |
| Feb 20, 2024 | 123.60 | 123.90 | 123.10 | 123.75 | 123.39 | - |
| Feb 19, 2024 | 123.90 | 124.00 | 123.75 | 123.75 | 123.39 | - |
| Feb 16, 2024 | 123.50 | 125.15 | 123.50 | 124.80 | 124.44 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.