Skip to main content

Wabash National Corp (NY: WNC )

29.94 +0.51 (+1.73%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.012 2.073 1.699 1.786 240,370 -0.28(-13.50%)
Feb 26, 2009 2.065 2.352 2.012 2.065 110,074 +0.05(+2.60%)
Feb 25, 2009 2.544 2.605 1.978 2.012 299,223 -0.55(-21.43%)
Feb 24, 2009 2.004 2.640 1.943 2.561 253,257 +0.59(+30.09%)
Feb 23, 2009 2.343 2.457 1.934 1.969 192,202 -0.36(-15.36%)
Feb 20, 2009 2.213 2.370 2.117 2.326 0 +0.07(+3.09%)
Feb 19, 2009 2.404 2.474 2.256 2.256 166,260 -0.10(-4.43%)
Feb 18, 2009 2.370 2.509 2.213 2.361 233,876 +0.03(+1.12%)
Feb 17, 2009 2.779 3.398 2.335 2.335 247,736 -0.61(-20.71%)
Feb 13, 2009 3.058 3.415 2.918 2.945 199,948 -0.10(-3.43%)
Feb 12, 2009 3.127 3.615 2.849 3.049 154,593 -0.08(-2.51%)
Feb 11, 2009 2.796 3.223 2.753 3.127 197,609 +0.39(+14.33%)
Feb 10, 2009 3.241 3.345 2.735 2.735 160,755 -0.54(-16.49%)
Feb 09, 2009 3.589 3.615 3.180 3.276 159,026 -0.35(-9.62%)
Feb 06, 2009 2.744 3.641 2.648 3.624 217,607 +0.93(+34.63%)
Feb 05, 2009 2.465 2.892 2.465 2.692 246,262 +0.21(+8.42%)
Feb 04, 2009 2.605 2.605 2.396 2.483 190,420 -0.07(-2.73%)
Feb 03, 2009 2.692 2.692 2.544 2.552 154,885 -0.11(-4.25%)
Feb 02, 2009 2.404 2.709 2.404 2.666 139,338 +0.21(+8.51%)
Jan 30, 2009 2.396 2.505 2.265 2.457 0 +0.10(+4.44%)
Jan 29, 2009 2.431 2.483 2.317 2.352 121,928 -0.12(-4.93%)
Jan 28, 2009 2.361 2.509 2.335 2.474 309,856 +0.17(+7.58%)
Jan 27, 2009 2.221 2.448 2.221 2.300 132,673 +0.07(+3.12%)
Jan 26, 2009 2.535 2.622 2.221 2.230 278,402 -0.25(-10.18%)
Jan 23, 2009 2.605 2.735 2.178 2.483 309,447 -0.13(-5.00%)
Jan 22, 2009 2.683 2.709 2.587 2.613 105,395 -0.15(-5.36%)
Jan 21, 2009 2.936 2.936 2.674 2.762 150,444 -0.11(-3.94%)
Jan 20, 2009 3.101 3.241 2.831 2.875 158,023 -0.29(-9.09%)
Jan 16, 2009 3.241 3.241 3.066 3.162 0 -0.10(-3.20%)
Jan 15, 2009 3.398 3.476 3.093 3.267 238,286 -0.13(-3.85%)
Jan 14, 2009 3.580 3.589 3.398 3.398 254,957 -0.29(-7.80%)
Jan 13, 2009 3.685 3.763 3.624 3.685 130,909 -0.01(-0.24%)
Jan 12, 2009 3.972 3.990 3.668 3.694 125,282 -0.28(-7.02%)
Jan 09, 2009 4.269 4.269 3.938 3.972 96,619 -0.30(-7.13%)
Jan 08, 2009 4.330 4.356 4.173 4.277 127,903 -0.01(-0.20%)
Jan 07, 2009 4.121 4.330 3.877 4.286 149,567 +0.08(+1.86%)
Jan 06, 2009 4.338 4.417 4.155 4.208 250,305 -0.10(-2.23%)
Jan 05, 2009 3.807 4.408 3.659 4.304 195,719 +0.53(+14.09%)
Jan 02, 2009 3.868 3.911 3.694 3.772 0 -0.15(-3.78%)
Jan 01, 2009 3.641 4.025 3.589 3.920 0 +0.00(+0.00%)
Dec 31, 2008 3.641 4.025 3.589 3.920 161,127 +0.30(+8.17%)
Dec 30, 2008 3.432 3.668 3.424 3.624 167,445 +0.22(+6.39%)
Dec 29, 2008 3.554 3.746 3.293 3.406 338,235 -0.16(-4.40%)
Dec 26, 2008 3.537 3.641 3.415 3.563 0 +0.03(+0.74%)
Dec 24, 2008 3.580 3.641 3.493 3.537 81,126 -0.05(-1.46%)
Dec 23, 2008 3.737 3.746 3.554 3.589 118,765 -0.10(-2.83%)
Dec 22, 2008 3.450 3.694 3.302 3.694 288,852 +0.21(+6.00%)
Dec 19, 2008 3.999 4.060 3.432 3.485 502,884 -0.32(-8.47%)
Dec 18, 2008 3.598 3.807 3.485 3.807 316,148 +0.22(+6.07%)
Dec 17, 2008 3.398 3.698 3.328 3.589 191,779 +0.13(+3.78%)
Dec 16, 2008 3.441 3.572 3.223 3.458 234,822 +0.09(+2.58%)
Dec 15, 2008 3.223 3.615 3.136 3.371 218,999 +0.11(+3.48%)
Dec 12, 2008 3.458 3.458 2.892 3.258 0 +0.25(+8.41%)
Dec 11, 2008 3.502 3.894 2.840 3.005 390,923 -0.53(-15.02%)
Dec 10, 2008 3.615 3.659 3.432 3.537 267,860 +0.08(+2.27%)
Dec 09, 2008 3.885 3.925 3.450 3.458 362,370 -0.51(-12.94%)
Dec 08, 2008 4.138 4.216 3.859 3.972 307,462 -0.04(-1.08%)
Dec 05, 2008 3.894 4.112 3.711 4.016 0 +0.03(+0.88%)
Dec 04, 2008 4.051 4.539 3.790 3.981 265,110 -0.15(-3.59%)
Dec 03, 2008 3.938 4.391 3.798 4.129 264,181 -0.03(-0.84%)
Dec 02, 2008 3.406 4.199 3.406 4.164 333,371 +0.46(+12.47%)
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.