Westinghouse Air Brake Technologies Corp (WB2.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:18AM CEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | 2 |
| 29 May 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | - |
| 28 May 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | - |
| 27 May 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - |
| 24 May 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
| 24 May 2024 | 0.2 Dividend | |||||
| 23 May 2024 | 155.90 | 155.90 | 155.65 | 155.65 | 155.45 | 2 |
| 22 May 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.50 | - |
| 21 May 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 156.15 | - |
| 20 May 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 153.85 | - |
| 17 May 2024 | 152.45 | 152.60 | 152.45 | 152.60 | 152.40 | 1 |
| 16 May 2024 | 154.45 | 154.45 | 154.45 | 154.45 | 154.25 | - |
| 15 May 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.56 | - |
| 14 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.80 | - |
| 13 May 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.25 | - |
| 10 May 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.70 | - |
| 09 May 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 152.85 | - |
| 08 May 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.20 | - |
| 07 May 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.56 | - |
| 06 May 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.81 | - |
| 03 May 2024 | 150.85 | 150.85 | 150.85 | 150.85 | 150.66 | - |
| 02 May 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.71 | - |
| 30 Apr 2024 | 151.60 | 151.60 | 151.20 | 151.20 | 151.01 | 8 |
| 29 Apr 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.60 | - |
| 26 Apr 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.36 | - |
| 25 Apr 2024 | 151.30 | 152.80 | 150.90 | 150.90 | 150.71 | 14 |
| 24 Apr 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 137.97 | - |
| 23 Apr 2024 | 135.90 | 136.10 | 135.90 | 136.10 | 135.93 | 1 |
| 22 Apr 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.23 | - |
| 19 Apr 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.73 | - |
| 18 Apr 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.73 | - |
| 17 Apr 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.12 | - |
| 16 Apr 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.68 | - |
| 15 Apr 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.67 | - |
| 12 Apr 2024 | 137.20 | 137.20 | 137.15 | 137.15 | 136.97 | 1 |
| 11 Apr 2024 | 136.45 | 136.45 | 136.30 | 136.30 | 136.12 | 1 |
| 10 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.83 | 2 |
| 09 Apr 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.62 | - |
| 08 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.82 | - |
| 05 Apr 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.28 | - |
| 04 Apr 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 135.88 | - |
| 03 Apr 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.18 | - |
| 02 Apr 2024 | 134.10 | 135.50 | 134.10 | 135.50 | 135.33 | 2 |
| 28 Mar 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.33 | - |
| 27 Mar 2024 | 133.00 | 133.40 | 132.95 | 133.40 | 133.23 | 1 |
| 26 Mar 2024 | 131.50 | 131.55 | 131.50 | 131.55 | 131.38 | 2 |
| 25 Mar 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.03 | 1 |
| 22 Mar 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.18 | - |
| 21 Mar 2024 | 130.75 | 130.75 | 130.70 | 130.70 | 130.53 | 5 |
| 20 Mar 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.38 | - |
| 19 Mar 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 129.93 | - |
| 18 Mar 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.14 | - |
| 15 Mar 2024 | 129.10 | 129.10 | 129.05 | 129.05 | 128.88 | 5 |
| 14 Mar 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.78 | - |
| 13 Mar 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.53 | - |
| 12 Mar 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.63 | - |
| 11 Mar 2024 | 129.40 | 129.40 | 129.05 | 129.05 | 128.88 | 1 |
| 08 Mar 2024 | 128.95 | 128.95 | 128.95 | 128.95 | 128.78 | - |
| 07 Mar 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.58 | - |
| 06 Mar 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.23 | - |
| 05 Mar 2024 | 129.85 | 129.85 | 129.80 | 129.80 | 129.63 | 10 |
| 04 Mar 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 129.88 | - |
| 01 Mar 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 129.98 | - |
| 29 Feb 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.74 | - |
| 28 Feb 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.19 | - |
| 27 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.84 | - |
| 26 Feb 2024 | 126.90 | 126.90 | 126.70 | 126.70 | 126.54 | 1 |
| 23 Feb 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.54 | - |
| 22 Feb 2024 | 124.95 | 124.95 | 124.95 | 124.95 | 124.79 | - |
| 22 Feb 2024 | 0.2 Dividend | |||||
| 21 Feb 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.19 | - |
| 20 Feb 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.34 | - |
| 19 Feb 2024 | 123.90 | 124.05 | 123.90 | 124.05 | 123.69 | 2 |
| 16 Feb 2024 | 123.70 | 125.55 | 123.70 | 125.55 | 125.19 | 5 |
| 15 Feb 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 124.99 | - |
| 14 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.23 | - |
| 13 Feb 2024 | 126.45 | 126.45 | 126.45 | 126.45 | 126.08 | - |
| 12 Feb 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.48 | - |
| 09 Feb 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 125.68 | - |
| 08 Feb 2024 | 125.90 | 126.70 | 125.90 | 126.70 | 126.33 | 6 |
| 07 Feb 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.14 | - |
| 06 Feb 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.44 | - |
| 05 Feb 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.29 | 9 |
| 02 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.65 | - |
| 01 Feb 2024 | 121.05 | 121.05 | 121.05 | 121.05 | 120.70 | - |
| 31 Jan 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 121.80 | - |
| 30 Jan 2024 | 120.25 | 120.50 | 120.25 | 120.50 | 120.15 | 2 |
| 29 Jan 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.51 | - |
| 26 Jan 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.26 | 1 |
| 25 Jan 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.06 | - |
| 24 Jan 2024 | 118.30 | 118.30 | 118.20 | 118.20 | 117.86 | 1 |
| 23 Jan 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.61 | - |
| 22 Jan 2024 | 116.60 | 118.30 | 116.60 | 118.25 | 117.91 | 108 |
| 19 Jan 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 115.21 | - |
| 18 Jan 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.17 | - |
| 17 Jan 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.61 | - |
| 16 Jan 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 115.96 | - |
| 15 Jan 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 114.72 | - |
| 12 Jan 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 114.72 | - |
| 11 Jan 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 113.97 | - |
| *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.