Skip to main content

Wabash National Corp (NY: WNC )

29.26 -0.17 (-0.58%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 15.95 16.54 15.95 16.48 373,666 +0.24(+1.49%)
Feb 25, 2022 15.70 16.27 15.89 16.24 344,576 +0.66(+4.22%)
Feb 24, 2022 15.47 15.60 15.02 15.58 445,687 -0.15(-0.98%)
Feb 23, 2022 15.97 16.36 15.57 15.73 525,201 +0.02(+0.12%)
Feb 22, 2022 16.24 16.41 15.14 15.71 1,862,437 -0.67(-4.07%)
Feb 18, 2022 16.38 0 +0.08(+0.47%)
Feb 17, 2022 16.54 16.54 16.22 16.30 262,044 -0.43(-2.54%)
Feb 16, 2022 16.63 16.87 16.41 16.73 267,889 +0.14(+0.87%)
Feb 15, 2022 16.46 16.74 16.26 16.58 286,247 +0.22(+1.36%)
Feb 14, 2022 16.18 16.49 16.02 16.36 370,248 +0.16(+1.02%)
Feb 11, 2022 16.14 16.46 15.88 16.20 336,059 +0.12(+0.72%)
Feb 10, 2022 16.26 16.48 15.94 16.08 290,973 -0.44(-2.69%)
Feb 09, 2022 16.56 16.71 16.45 16.53 321,638 +0.12(+0.71%)
Feb 08, 2022 16.02 16.44 16.02 16.41 380,734 +0.51(+3.22%)
Feb 07, 2022 16.29 16.49 15.80 15.90 322,037 -0.44(-2.66%)
Feb 04, 2022 16.60 16.79 15.91 16.33 478,160 -0.43(-2.54%)
Feb 03, 2022 16.29 17.13 16.76 633,313 +0.44(+2.67%)
Feb 02, 2022 17.92 18.60 16.08 16.32 883,893 -2.44(-12.99%)
Feb 01, 2022 18.90 19.06 18.55 18.76 337,501 -0.21(-1.12%)
Jan 31, 2022 18.57 19.03 18.97 640,454 +0.15(+0.82%)
Jan 28, 2022 18.69 18.86 18.14 18.82 317,479 +0.12(+0.62%)
Jan 27, 2022 19.29 19.55 18.44 18.70 495,567 -0.60(-3.11%)
Jan 26, 2022 19.81 20.18 19.22 19.30 288,576 -0.34(-1.72%)
Jan 25, 2022 19.43 19.85 18.83 19.64 856,440 +0.00(+0.00%)
Jan 24, 2022 18.69 19.64 18.25 19.64 542,860 +0.58(+3.04%)
Jan 21, 2022 19.02 19.54 18.73 19.06 429,216 -0.02(-0.10%)
Jan 20, 2022 19.81 19.90 19.04 19.08 720,300 -0.71(-3.57%)
Jan 19, 2022 20.79 20.79 19.59 19.78 522,880 -1.05(-5.06%)
Jan 18, 2022 20.78 20.89 20.05 20.84 643,763 -0.08(-0.37%)
Jan 14, 2022 20.92 0 +0.84(+4.19%)
Jan 13, 2022 20.06 20.36 19.77 20.07 277,175 +0.42(+2.12%)
Jan 12, 2022 19.72 19.91 19.57 19.66 314,367 -0.05(-0.25%)
Jan 11, 2022 19.56 19.74 19.21 19.71 271,038 +0.20(+1.04%)
Jan 10, 2022 19.63 19.70 19.31 19.50 351,532 -0.27(-1.37%)
Jan 07, 2022 20.23 20.34 19.77 19.77 346,806 -0.49(-2.43%)
Jan 06, 2022 19.81 20.28 19.76 20.27 317,428 +0.35(+1.75%)
Jan 05, 2022 20.02 20.66 19.91 19.92 525,824 +0.05(+0.24%)
Jan 04, 2022 19.23 20.00 19.23 19.87 399,173 +0.72(+3.77%)
Jan 03, 2022 18.75 19.33 18.75 19.15 337,051 +0.35(+1.84%)
Dec 31, 2021 18.74 18.93 18.58 18.80 225,981 -0.08(-0.41%)
Dec 30, 2021 19.04 19.21 18.87 18.88 159,773 -0.23(-1.21%)
Dec 29, 2021 18.84 19.26 18.80 19.11 225,187 +0.15(+0.81%)
Dec 28, 2021 18.66 19.02 18.61 18.96 197,360 +0.18(+0.97%)
Dec 27, 2021 18.92 19.00 18.60 18.77 216,050 -0.16(-0.86%)
Dec 23, 2021 18.30 19.15 18.20 18.94 379,908 +0.76(+4.19%)
Dec 22, 2021 17.82 18.21 17.78 18.18 469,121 +0.34(+1.89%)
Dec 21, 2021 17.39 17.88 17.25 17.84 375,728 +0.61(+3.52%)
Dec 20, 2021 17.34 17.42 16.83 17.23 413,860 -0.34(-1.92%)
Dec 17, 2021 17.38 17.98 17.37 17.57 2,081,370 +0.33(+1.90%)
Dec 16, 2021 17.64 17.78 17.07 17.24 348,292 -0.20(-1.16%)
Dec 15, 2021 17.48 17.62 17.03 17.44 440,163 +0.02(+0.11%)
Dec 14, 2021 17.69 18.09 17.42 17.42 434,182 -0.42(-2.37%)
Dec 13, 2021 17.83 18.13 17.81 17.85 436,450 +0.04(+0.22%)
Dec 10, 2021 17.80 17.97 17.74 17.81 383,002 +0.13(+0.71%)
Dec 09, 2021 17.53 17.96 17.53 17.68 250,295 +0.00(+0.00%)
Dec 08, 2021 17.74 18.01 17.57 17.68 478,098 +0.00(+0.00%)
Dec 07, 2021 17.67 18.01 17.63 17.68 237,157 +0.09(+0.49%)
Dec 06, 2021 18.13 18.30 17.56 17.60 316,781 -0.27(-1.51%)
Dec 03, 2021 17.69 18.01 17.61 17.87 313,881 +0.42(+2.43%)
Dec 02, 2021 16.79 17.57 16.79 17.44 402,979 +0.96(+5.84%)
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.