Westinghouse Air Brake Technologies Corporation (0A7Y.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:07PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 161.03 | 162.01 | 158.86 | 159.50 | 159.50 | 224 |
| 24 June 2024 | 161.08 | 164.18 | 160.24 | 162.89 | 162.89 | 356 |
| 21 June 2024 | 161.26 | 161.79 | 159.92 | 160.92 | 160.92 | 80 |
| 20 June 2024 | 162.99 | 163.45 | 160.71 | 161.30 | 161.30 | 17,183 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 161.54 | 161.72 | 159.89 | 161.72 | 161.72 | 6,321 |
| 17 June 2024 | 159.68 | 160.91 | 159.24 | 160.91 | 160.91 | 131 |
| 14 June 2024 | 161.81 | 161.81 | 158.33 | 159.83 | 159.83 | 452 |
| 13 June 2024 | 163.53 | 163.53 | 162.73 | 163.03 | 163.03 | 323 |
| 12 June 2024 | 163.80 | 165.90 | 163.80 | 163.94 | 163.94 | 375 |
| 11 June 2024 | 161.74 | 163.20 | 160.89 | 162.95 | 162.95 | 727 |
| 10 June 2024 | 162.50 | 164.50 | 162.50 | 164.29 | 164.29 | 182 |
| 07 June 2024 | 163.60 | 164.26 | 162.59 | 162.64 | 162.64 | 260 |
| 06 June 2024 | 165.07 | 166.30 | 163.07 | 163.34 | 163.34 | 1,325 |
| 05 June 2024 | 165.79 | 165.79 | 164.57 | 165.14 | 165.14 | 141 |
| 04 June 2024 | 165.39 | 165.80 | 164.12 | 164.22 | 164.22 | 221 |
| 03 June 2024 | 170.00 | 170.41 | 163.68 | 164.59 | 164.59 | 644 |
| 31 May 2024 | 169.71 | 169.85 | 165.63 | 167.30 | 167.30 | 730 |
| 30 May 2024 | 167.50 | 168.83 | 167.39 | 168.50 | 168.50 | 465 |
| 29 May 2024 | 167.56 | 167.90 | 165.92 | 167.81 | 167.81 | 519 |
| 28 May 2024 | 170.00 | 170.00 | 168.89 | 169.25 | 169.25 | 137 |
| 24 May 2024 | 169.58 | 170.31 | 169.19 | 170.19 | 170.19 | 205 |
| 24 May 2024 | 0.2 Dividend | |||||
| 23 May 2024 | 170.77 | 170.99 | 169.22 | 169.26 | 169.06 | 238 |
| 22 May 2024 | 168.53 | 170.26 | 168.53 | 169.49 | 169.29 | 250 |
| 21 May 2024 | 169.35 | 170.66 | 168.98 | 170.48 | 170.28 | 403 |
| 20 May 2024 | 168.72 | 170.29 | 167.81 | 169.70 | 169.49 | 178 |
| 17 May 2024 | 167.98 | 167.98 | 166.24 | 167.73 | 167.53 | 204 |
| 16 May 2024 | 168.45 | 169.50 | 166.43 | 166.97 | 166.77 | 142 |
| 15 May 2024 | 166.23 | 167.50 | 166.23 | 167.26 | 167.06 | 188 |
| 14 May 2024 | 164.52 | 165.33 | 164.48 | 165.33 | 165.13 | 40 |
| 13 May 2024 | 168.34 | 168.65 | 165.75 | 165.75 | 165.55 | 196 |
| 10 May 2024 | 168.06 | 168.51 | 166.90 | 167.63 | 167.43 | 368 |
| 09 May 2024 | 165.57 | 167.41 | 165.02 | 167.38 | 167.18 | 249 |
| 08 May 2024 | 164.36 | 166.26 | 164.17 | 165.96 | 165.76 | 307 |
| 07 May 2024 | 163.80 | 165.63 | 163.17 | 165.23 | 165.03 | 623 |
| 03 May 2024 | 161.21 | 162.09 | 160.51 | 160.51 | 160.32 | 50 |
| 02 May 2024 | 160.89 | 161.40 | 159.64 | 160.71 | 160.52 | 182 |
| 01 May 2024 | 159.94 | 161.05 | 159.91 | 160.94 | 160.75 | 22 |
| 30 Apr 2024 | 162.89 | 163.59 | 161.63 | 161.76 | 161.57 | 84 |
| 29 Apr 2024 | 164.06 | 164.22 | 161.91 | 162.92 | 162.73 | 397 |
| 26 Apr 2024 | 162.94 | 163.76 | 162.94 | 163.55 | 163.36 | 115 |
| 25 Apr 2024 | 162.92 | 163.31 | 160.85 | 162.97 | 162.78 | 276 |
| 24 Apr 2024 | 162.13 | 166.91 | 160.90 | 164.26 | 164.06 | 3,757 |
| 23 Apr 2024 | 146.61 | 147.93 | 146.13 | 147.65 | 147.48 | 27 |
| 22 Apr 2024 | 144.27 | 146.48 | 143.00 | 146.48 | 146.31 | 867 |
| 19 Apr 2024 | 145.46 | 146.05 | 143.81 | 144.15 | 143.98 | 419 |
| 18 Apr 2024 | 145.18 | 145.89 | 143.70 | 143.70 | 143.53 | 146 |
| 17 Apr 2024 | 145.91 | 146.05 | 144.11 | 144.45 | 144.28 | 810 |
| 16 Apr 2024 | 144.79 | 145.79 | 143.91 | 145.49 | 145.32 | 738 |
| 15 Apr 2024 | 147.80 | 148.48 | 146.78 | 146.78 | 146.61 | 271 |
| 12 Apr 2024 | 147.38 | 147.65 | 146.10 | 146.31 | 146.14 | 291 |
| 11 Apr 2024 | 147.66 | 147.91 | 146.77 | 147.88 | 147.71 | 90 |
| 10 Apr 2024 | 145.44 | 147.84 | 145.44 | 147.64 | 147.47 | 166 |
| 09 Apr 2024 | 149.00 | 149.79 | 147.47 | 147.77 | 147.60 | 5,113 |
| 08 Apr 2024 | 150.46 | 150.78 | 149.81 | 150.04 | 149.86 | 333 |
| 05 Apr 2024 | 148.88 | 150.89 | 148.01 | 150.48 | 150.30 | 364 |
| 04 Apr 2024 | 149.32 | 150.00 | 148.70 | 149.41 | 149.23 | 1,419 |
| 03 Apr 2024 | 147.02 | 148.26 | 147.02 | 148.26 | 148.08 | 112 |
| 02 Apr 2024 | 144.46 | 144.59 | 144.29 | 144.59 | 144.42 | 31 |
| 28 Mar 2024 | 145.94 | 145.94 | 143.88 | 145.89 | 145.72 | 436 |
| 27 Mar 2024 | 145.19 | 145.28 | 144.58 | 144.95 | 144.78 | 48 |
| 26 Mar 2024 | 142.83 | 143.98 | 141.91 | 143.98 | 143.81 | 18,694 |
| 25 Mar 2024 | 143.82 | 144.32 | 142.38 | 142.73 | 142.56 | 69 |
| 22 Mar 2024 | 145.06 | 145.39 | 143.82 | 144.29 | 144.12 | 449 |
| 21 Mar 2024 | 143.31 | 144.93 | 142.88 | 144.77 | 144.60 | 751 |
| 20 Mar 2024 | 142.19 | 142.76 | 141.94 | 142.19 | 142.02 | 11 |
| 19 Mar 2024 | 140.25 | 142.44 | 140.25 | 141.59 | 141.42 | 7 |
| 18 Mar 2024 | 140.04 | 141.37 | 139.98 | 141.18 | 141.01 | 309 |
| 15 Mar 2024 | 139.49 | 140.83 | 138.95 | 140.47 | 140.30 | 931 |
| 14 Mar 2024 | 142.35 | 142.35 | 140.23 | 140.75 | 140.59 | 429 |
| 13 Mar 2024 | 142.97 | 143.18 | 142.33 | 142.55 | 142.38 | 368 |
| 12 Mar 2024 | 141.00 | 143.43 | 141.00 | 142.89 | 142.72 | 693 |
| 11 Mar 2024 | 142.36 | 142.65 | 139.26 | 140.94 | 140.77 | 2,112 |
| 08 Mar 2024 | 142.55 | 142.55 | 141.94 | 142.52 | 142.35 | 700 |
| 07 Mar 2024 | 142.36 | 142.61 | 141.57 | 142.07 | 141.90 | 191 |
| 06 Mar 2024 | 140.97 | 142.30 | 140.97 | 141.95 | 141.78 | 182 |
| 05 Mar 2024 | 141.03 | 142.58 | 141.03 | 141.54 | 141.37 | 493 |
| 04 Mar 2024 | 142.02 | 143.32 | 141.62 | 142.31 | 142.14 | 11 |
| 01 Mar 2024 | 141.16 | 142.01 | 140.91 | 141.42 | 141.25 | 10,676 |
| 29 Feb 2024 | 139.72 | 140.82 | 139.55 | 140.82 | 140.65 | 253 |
| 28 Feb 2024 | 138.45 | 139.77 | 137.64 | 139.61 | 139.45 | 303 |
| 27 Feb 2024 | 137.26 | 137.82 | 136.67 | 136.76 | 136.60 | 174 |
| 26 Feb 2024 | 137.71 | 138.50 | 137.71 | 138.16 | 138.00 | 89 |
| 23 Feb 2024 | 138.37 | 138.85 | 138.21 | 138.67 | 138.51 | 104 |
| 22 Feb 2024 | 136.79 | 137.25 | 136.19 | 137.02 | 136.86 | 2,368 |
| 22 Feb 2024 | 0.2 Dividend | |||||
| 21 Feb 2024 | 135.00 | 135.90 | 134.51 | 135.57 | 135.21 | 601 |
| 20 Feb 2024 | 134.17 | 134.46 | 133.18 | 134.00 | 133.64 | 1,064 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 133.96 | 135.47 | 133.96 | 135.47 | 135.11 | 6 |
| 15 Feb 2024 | 135.10 | 136.51 | 132.89 | 132.89 | 132.54 | 566 |
| 14 Feb 2024 | 131.66 | 134.89 | 131.57 | 133.97 | 133.61 | 326 |
| 13 Feb 2024 | 135.54 | 136.77 | 135.54 | 136.77 | 136.41 | 593 |
| 12 Feb 2024 | 136.96 | 137.62 | 136.64 | 137.22 | 136.86 | 379 |
| 09 Feb 2024 | 136.72 | 136.74 | 136.28 | 136.28 | 135.92 | 50 |
| 08 Feb 2024 | 136.26 | 137.11 | 136.06 | 136.39 | 136.03 | 307 |
| 07 Feb 2024 | 135.09 | 136.14 | 135.09 | 136.10 | 135.74 | 275 |
| 06 Feb 2024 | 134.48 | 134.94 | 133.51 | 134.93 | 134.57 | 51 |
| 05 Feb 2024 | 133.91 | 133.91 | 132.68 | 133.21 | 132.85 | 387 |
| *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.