Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wabash National Corp (NY: WNC )

24.61 +0.61 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.389 2.497 2.259 2.450 0 +0.10(+4.44%)
Jan 29, 2009 2.424 2.476 2.311 2.345 122,277 -0.12(-4.93%)
Jan 28, 2009 2.354 2.502 2.328 2.467 310,743 +0.17(+7.58%)
Jan 27, 2009 2.215 2.441 2.215 2.293 133,053 +0.07(+3.13%)
Jan 26, 2009 2.528 2.615 2.215 2.224 279,199 -0.25(-10.18%)
Jan 23, 2009 2.597 2.728 2.172 2.476 310,333 -0.13(-5.00%)
Jan 22, 2009 2.675 2.702 2.580 2.606 105,697 -0.15(-5.36%)
Jan 21, 2009 2.927 2.927 2.667 2.754 150,875 -0.11(-3.94%)
Jan 20, 2009 3.092 3.231 2.823 2.867 158,475 -0.29(-9.09%)
Jan 16, 2009 3.231 3.231 3.058 3.153 0 -0.10(-3.20%)
Jan 15, 2009 3.388 3.466 3.084 3.258 238,969 -0.13(-3.85%)
Jan 14, 2009 3.570 3.579 3.388 3.388 255,687 -0.29(-7.80%)
Jan 13, 2009 3.674 3.753 3.614 3.674 131,284 -0.01(-0.24%)
Jan 12, 2009 3.961 3.978 3.657 3.683 125,641 -0.28(-7.02%)
Jan 09, 2009 4.256 4.256 3.926 3.961 96,896 -0.30(-7.13%)
Jan 08, 2009 4.317 4.343 4.161 4.265 128,269 -0.01(-0.20%)
Jan 07, 2009 4.109 4.317 3.866 4.274 149,996 +0.08(+1.86%)
Jan 06, 2009 4.326 4.404 4.144 4.196 251,022 -0.10(-2.23%)
Jan 05, 2009 3.796 4.395 3.648 4.291 196,279 +0.53(+14.09%)
Jan 02, 2009 3.857 3.900 3.683 3.761 0 -0.15(-3.78%)
Jan 01, 2009 3.631 4.013 3.579 3.909 0 +0.00(+0.00%)
Dec 31, 2008 3.631 4.013 3.579 3.909 161,588 +0.30(+8.17%)
Dec 30, 2008 3.423 3.657 3.414 3.614 167,924 +0.22(+6.39%)
Dec 29, 2008 3.544 3.735 3.284 3.397 339,204 -0.16(-4.40%)
Dec 26, 2008 3.527 3.631 3.405 3.553 0 +0.03(+0.74%)
Dec 24, 2008 3.570 3.631 3.483 3.527 81,358 -0.05(-1.46%)
Dec 23, 2008 3.727 3.735 3.544 3.579 119,105 -0.10(-2.83%)
Dec 22, 2008 3.440 3.683 3.292 3.683 289,680 +0.21(+6.00%)
Dec 19, 2008 3.987 4.048 3.423 3.475 504,324 -0.32(-8.47%)
Dec 18, 2008 3.588 3.796 3.475 3.796 317,054 +0.22(+6.07%)
Dec 17, 2008 3.388 3.688 3.318 3.579 192,328 +0.13(+3.78%)
Dec 16, 2008 3.431 3.562 3.214 3.449 235,494 +0.09(+2.58%)
Dec 15, 2008 3.214 3.605 3.127 3.362 219,626 +0.11(+3.48%)
Dec 12, 2008 3.449 3.449 2.884 3.249 0 +0.25(+8.41%)
Dec 11, 2008 3.492 3.883 2.832 2.997 392,042 -0.53(-15.02%)
Dec 10, 2008 3.605 3.648 3.423 3.527 268,627 +0.08(+2.27%)
Dec 09, 2008 3.874 3.913 3.440 3.449 363,407 -0.51(-12.94%)
Dec 08, 2008 4.126 4.204 3.848 3.961 308,343 -0.04(-1.08%)
Dec 05, 2008 3.883 4.100 3.701 4.005 0 +0.03(+0.88%)
Dec 04, 2008 4.039 4.526 3.779 3.970 265,870 -0.15(-3.59%)
Dec 03, 2008 3.926 4.378 3.787 4.117 264,937 -0.03(-0.84%)
Dec 02, 2008 3.397 4.187 3.397 4.152 334,326 +0.46(+12.47%)
Dec 01, 2008 4.152 4.352 3.657 3.692 315,094 -0.59(-13.79%)
Nov 28, 2008 4.283 4.395 4.109 4.283 114,147 -0.10(-2.38%)
Nov 26, 2008 4.048 4.456 3.866 4.387 413,646 +0.26(+6.32%)
Nov 25, 2008 3.770 4.126 3.683 4.126 673,068 +0.30(+7.71%)
Nov 24, 2008 3.692 4.100 3.570 3.831 339,122 +0.19(+5.25%)
Nov 21, 2008 3.727 4.326 3.145 3.640 767,481 +0.02(+0.48%)
Nov 20, 2008 3.692 3.744 3.388 3.622 479,488 -0.12(-3.25%)
Nov 19, 2008 4.404 4.465 3.744 3.744 114,998 -0.66(-14.99%)
Nov 18, 2008 4.352 4.465 3.978 4.404 162,020 +0.06(+1.40%)
Nov 17, 2008 4.013 4.552 3.952 4.343 280,045 +0.27(+6.61%)
Nov 14, 2008 4.830 4.830 3.866 4.074 0 -0.58(-12.50%)
Nov 13, 2008 3.935 4.656 3.883 4.656 403,043 +0.75(+19.11%)
Nov 12, 2008 4.300 4.517 3.874 3.909 253,547 -0.50(-11.42%)
Nov 11, 2008 4.213 4.726 4.200 4.413 318,914 +0.03(+0.79%)
Nov 10, 2008 4.752 4.821 4.335 4.378 205,976 -0.19(-4.18%)
Nov 07, 2008 4.508 4.691 4.413 4.569 0 +0.11(+2.53%)
Nov 06, 2008 4.595 4.786 4.430 4.456 278,379 -0.17(-3.75%)
Nov 05, 2008 4.856 4.882 4.578 4.630 261,074 -0.32(-6.49%)
Nov 04, 2008 4.865 5.151 4.795 4.951 195,814 +0.09(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.