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

Wabash National Corp (NY: WNC )

23.34 +0.45 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2012 7.827 7.879 7.644 7.705 1,134,097 -0.04(-0.56%)
Jan 30, 2012 7.705 7.783 7.627 7.749 1,254,235 -0.08(-1.00%)
Jan 27, 2012 7.514 7.835 7.497 7.827 933,286 +0.27(+3.56%)
Jan 26, 2012 7.757 7.801 7.529 7.557 1,041,335 -0.11(-1.47%)
Jan 25, 2012 7.662 7.809 7.653 7.670 1,587,819 -0.01(-0.11%)
Jan 24, 2012 7.514 7.740 7.436 7.679 932,878 +0.08(+1.03%)
Jan 23, 2012 7.601 7.670 7.444 7.601 725,193 +0.06(+0.81%)
Jan 20, 2012 7.288 7.583 7.227 7.540 1,282,913 +0.23(+3.21%)
Jan 19, 2012 7.288 7.479 7.201 7.306 689,658 +0.04(+0.60%)
Jan 18, 2012 7.001 7.392 6.880 7.262 1,158,234 +0.24(+3.47%)
Jan 17, 2012 7.288 7.358 6.958 7.019 863,979 -0.16(-2.18%)
Jan 13, 2012 7.253 7.372 7.097 7.175 1,549,231 -0.17(-2.36%)
Jan 12, 2012 7.783 7.809 7.253 7.349 1,963,167 -0.43(-5.47%)
Jan 11, 2012 7.444 7.818 7.392 7.775 836,082 +0.28(+3.71%)
Jan 10, 2012 7.879 7.896 7.462 7.497 890,696 -0.23(-3.03%)
Jan 09, 2012 7.592 7.766 7.471 7.731 1,083,632 +0.17(+2.30%)
Jan 06, 2012 7.479 7.740 7.431 7.557 1,443,587 +0.09(+1.16%)
Jan 05, 2012 6.958 7.757 6.941 7.471 2,508,469 +0.43(+6.17%)
Jan 04, 2012 6.880 7.080 6.793 7.036 1,129,815 +0.23(+3.32%)
Dec 30, 2011 6.889 6.949 6.793 6.810 1,042,419 -0.08(-1.13%)
Dec 29, 2011 6.706 6.975 6.706 6.889 1,392,720 +0.21(+3.12%)
Dec 28, 2011 6.941 6.949 6.628 6.680 1,205,185 -0.27(-3.88%)
Dec 27, 2011 6.776 7.054 6.576 6.949 979,898 +0.11(+1.65%)
Dec 23, 2011 6.663 6.932 6.637 6.836 954,899 +0.83(+13.89%)
Dec 21, 2011 5.829 6.037 5.664 6.003 1,356,771 +0.15(+2.52%)
Dec 20, 2011 5.968 5.994 5.777 5.855 1,272,307 +0.12(+2.12%)
Dec 19, 2011 6.107 6.202 5.707 5.733 987,992 -0.32(-5.31%)
Dec 16, 2011 5.811 6.176 5.751 6.055 1,073,196 +0.31(+5.45%)
Dec 15, 2011 5.864 5.872 5.631 5.742 964,114 +0.03(+0.46%)
Dec 14, 2011 5.976 5.998 5.594 5.716 1,320,525 -0.36(-6.00%)
Dec 13, 2011 6.498 6.558 5.976 6.081 680,166 -0.36(-5.66%)
Dec 12, 2011 6.498 6.506 6.215 6.446 733,828 -0.22(-3.26%)
Dec 09, 2011 6.489 6.767 6.376 6.663 889,946 +0.24(+3.79%)
Dec 08, 2011 6.637 6.776 6.385 6.419 815,872 -0.32(-4.77%)
Dec 07, 2011 6.645 6.784 6.385 6.741 733,845 +0.01(+0.13%)
Dec 06, 2011 6.585 6.793 6.274 6.732 1,299,027 +0.15(+2.24%)
Dec 05, 2011 6.671 6.676 6.437 6.585 725,399 +0.12(+1.88%)
Dec 02, 2011 6.506 6.654 6.428 6.463 613,671 +0.12(+1.92%)
Dec 01, 2011 6.359 6.558 6.289 6.341 804,316 -0.03(-0.55%)
Nov 30, 2011 6.220 6.419 6.141 6.376 1,290,806 +0.57(+9.88%)
Nov 29, 2011 5.950 6.020 5.707 5.803 423,571 -0.12(-2.05%)
Nov 28, 2011 5.664 5.976 5.655 5.924 1,121,417 +0.60(+11.26%)
Nov 25, 2011 5.464 5.586 5.325 5.325 269,058 -0.17(-3.16%)
Nov 23, 2011 5.698 5.725 5.412 5.499 983,187 -0.30(-5.24%)
Nov 22, 2011 5.916 6.020 5.681 5.803 787,315 -0.13(-2.20%)
Nov 21, 2011 5.924 5.976 5.751 5.933 665,162 -0.17(-2.71%)
Nov 18, 2011 6.141 6.272 6.072 6.098 712,522 +0.02(+0.29%)
Nov 17, 2011 6.037 6.363 6.029 6.081 1,157,997 +0.04(+0.72%)
Nov 16, 2011 6.098 6.280 5.994 6.037 668,329 -0.17(-2.80%)
Nov 15, 2011 6.211 6.367 6.081 6.211 617,428 -0.04(-0.69%)
Nov 14, 2011 6.376 6.463 6.168 6.254 591,952 -0.17(-2.70%)
Nov 11, 2011 6.246 6.515 6.237 6.428 617,108 +0.33(+5.41%)
Nov 10, 2011 6.202 6.263 6.020 6.098 747,069 +0.08(+1.30%)
Nov 09, 2011 6.298 6.367 5.950 6.020 1,096,689 -0.50(-7.72%)
Nov 08, 2011 6.550 6.593 6.211 6.524 677,353 +0.07(+1.08%)
Nov 07, 2011 6.810 6.949 6.324 6.454 1,236,949 -0.40(-5.83%)
Nov 04, 2011 6.437 6.897 6.393 6.854 1,470,096 +0.30(+4.64%)
Nov 03, 2011 6.567 6.585 6.272 6.550 1,290,329 +0.17(+2.72%)
Nov 02, 2011 5.377 6.567 5.316 6.376 3,294,915 +0.57(+9.88%)
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.