Skip to main content

Wabash National Corp (NY: WNC )

29.94 +0.51 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 23.18 23.52 23.12 23.50 315,902 +0.31(+1.35%)
Feb 25, 2005 22.87 23.29 22.87 23.18 553,632 +0.53(+2.35%)
Feb 24, 2005 22.69 22.79 22.14 22.65 684,263 +0.07(+0.31%)
Feb 23, 2005 22.83 22.83 22.34 22.58 417,835 -0.21(-0.92%)
Feb 22, 2005 23.26 23.26 22.49 22.79 444,237 -0.40(-1.73%)
Feb 18, 2005 23.27 23.43 23.08 23.19 239,451 -0.01(-0.04%)
Feb 17, 2005 23.08 23.44 23.06 23.20 536,184 +0.24(+1.06%)
Feb 16, 2005 22.44 23.26 22.40 22.95 617,914 +0.57(+2.57%)
Feb 15, 2005 22.39 22.69 22.30 22.38 739,936 +0.02(+0.08%)
Feb 14, 2005 21.76 22.41 21.76 22.36 627,901 +0.58(+2.68%)
Feb 11, 2005 21.31 22.17 20.95 21.78 2,432,285 +0.27(+1.26%)
Feb 10, 2005 22.65 22.65 21.10 21.51 1,593,629 -1.14(-5.04%)
Feb 09, 2005 23.00 23.09 22.60 22.65 394,877 -0.35(-1.51%)
Feb 08, 2005 22.78 23.00 22.55 23.00 182,286 +0.14(+0.61%)
Feb 07, 2005 22.95 23.05 22.64 22.86 237,156 -0.24(-1.06%)
Feb 04, 2005 22.46 23.17 22.43 23.10 379,610 +0.60(+2.67%)
Feb 03, 2005 22.14 22.53 22.08 22.50 470,179 +0.40(+1.81%)
Feb 02, 2005 22.01 22.11 21.65 22.10 471,098 -0.03(-0.12%)
Feb 01, 2005 22.11 22.40 22.01 22.13 296,846 +0.02(+0.08%)
Jan 31, 2005 21.97 22.18 21.82 22.11 225,447 +0.14(+0.63%)
Jan 28, 2005 22.30 22.34 21.60 21.97 245,765 -0.35(-1.56%)
Jan 27, 2005 22.13 22.32 21.90 22.32 214,886 +0.04(+0.20%)
Jan 26, 2005 22.04 22.30 21.89 22.28 221,315 +0.10(+0.43%)
Jan 25, 2005 21.97 22.30 21.90 22.18 283,875 +0.18(+0.83%)
Jan 24, 2005 21.87 22.33 21.74 22.00 519,424 -0.05(-0.24%)
Jan 21, 2005 21.47 22.13 21.24 22.05 585,773 +0.57(+2.68%)
Jan 20, 2005 21.66 21.66 21.20 21.47 392,581 -0.10(-0.44%)
Jan 19, 2005 22.00 22.10 21.47 21.57 385,923 -0.64(-2.90%)
Jan 18, 2005 22.17 22.28 21.84 22.21 287,089 +0.04(+0.20%)
Jan 14, 2005 22.21 22.28 21.86 22.17 300,979 +0.01(+0.04%)
Jan 13, 2005 22.41 22.41 22.04 22.16 409,341 -0.18(-0.82%)
Jan 12, 2005 22.31 22.35 22.13 22.35 839,344 +0.03(+0.16%)
Jan 11, 2005 22.35 22.48 22.13 22.31 478,789 -0.10(-0.43%)
Jan 10, 2005 22.17 22.41 22.17 22.41 514,259 +0.24(+1.06%)
Jan 07, 2005 22.17 22.28 21.94 22.17 527,689 -0.13(-0.59%)
Jan 06, 2005 21.87 22.31 21.76 22.30 603,451 +0.47(+2.15%)
Jan 05, 2005 22.35 22.35 21.78 21.83 588,643 -0.52(-2.34%)
Jan 04, 2005 22.84 22.88 22.12 22.35 626,409 -0.49(-2.14%)
Jan 03, 2005 23.43 23.53 22.71 22.84 491,415 -0.62(-2.64%)
Dec 31, 2004 23.68 23.68 23.24 23.46 520,687 -0.17(-0.74%)
Dec 30, 2004 23.17 23.68 23.17 23.63 457,323 +0.45(+1.95%)
Dec 29, 2004 23.04 23.20 22.87 23.18 388,564 +0.19(+0.83%)
Dec 28, 2004 22.65 23.00 22.65 22.99 213,968 +0.34(+1.50%)
Dec 27, 2004 22.74 22.89 22.23 22.65 241,747 +0.05(+0.23%)
Dec 23, 2004 22.48 22.65 22.41 22.60 177,350 +0.17(+0.74%)
Dec 22, 2004 22.48 22.76 22.35 22.43 398,091 -0.17(-0.77%)
Dec 21, 2004 21.56 22.75 21.56 22.61 766,223 +1.00(+4.64%)
Dec 20, 2004 21.74 22.01 21.47 21.60 356,078 +0.04(+0.20%)
Dec 17, 2004 21.74 21.87 21.56 21.56 537,791 -0.03(-0.12%)
Dec 16, 2004 22.01 22.03 21.28 21.59 1,181,074 -0.64(-2.90%)
Dec 15, 2004 21.78 22.28 21.74 22.23 469,605 +0.44(+2.00%)
Dec 14, 2004 21.47 21.87 21.37 21.80 354,356 +0.30(+1.38%)
Dec 13, 2004 21.13 21.72 21.13 21.50 613,896 +0.37(+1.77%)
Dec 10, 2004 21.63 21.63 20.72 21.13 607,698 +0.05(+0.25%)
Dec 09, 2004 21.02 21.08 20.46 21.07 375,478 -0.17(-0.78%)
Dec 08, 2004 21.26 21.53 21.13 21.24 293,747 +0.20(+0.95%)
Dec 07, 2004 21.65 21.65 20.96 21.04 644,660 -0.51(-2.38%)
Dec 06, 2004 21.90 21.95 21.55 21.55 1,044,818 -0.35(-1.59%)
Dec 03, 2004 22.04 22.04 21.83 21.90 297,191 -0.17(-0.79%)
Dec 02, 2004 21.91 22.08 21.79 22.08 330,021 +0.16(+0.72%)
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.