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 29, 2008 7.379 7.379 6.865 6.882 299,211 -0.60(-8.03%)
Feb 28, 2008 7.562 7.657 7.367 7.483 331,255 -0.11(-1.49%)
Feb 27, 2008 7.527 7.753 7.457 7.596 127,152 -0.02(-0.23%)
Feb 26, 2008 7.614 7.684 7.466 7.614 275,496 -0.03(-0.46%)
Feb 25, 2008 7.187 7.684 7.048 7.649 233,330 +0.48(+6.68%)
Feb 22, 2008 7.152 7.283 7.013 7.170 157,808 +0.04(+0.61%)
Feb 21, 2008 7.666 7.736 7.065 7.126 261,835 -0.52(-6.83%)
Feb 20, 2008 7.544 7.736 7.466 7.649 399,887 +0.06(+0.80%)
Feb 19, 2008 7.535 7.649 7.405 7.588 213,587 +0.11(+1.52%)
Feb 18, 2008 7.239 7.692 7.231 7.475 0 +0.00(+0.00%)
Feb 15, 2008 7.239 7.692 7.231 7.475 443,663 +0.17(+2.26%)
Feb 14, 2008 7.675 7.762 7.222 7.309 520,035 -0.36(-4.66%)
Feb 13, 2008 7.588 7.736 7.448 7.666 345,027 +0.06(+0.80%)
Feb 12, 2008 7.666 7.797 7.509 7.605 405,323 -0.06(-0.80%)
Feb 11, 2008 8.084 8.110 7.492 7.666 523,270 -0.18(-2.33%)
Feb 08, 2008 7.797 8.058 7.657 7.849 208,229 +0.06(+0.78%)
Feb 07, 2008 7.475 7.945 7.475 7.788 340,696 +0.32(+4.32%)
Feb 06, 2008 7.527 7.832 7.414 7.466 165,068 +0.04(+0.59%)
Feb 05, 2008 7.840 8.023 7.414 7.422 233,279 -0.60(-7.49%)
Feb 04, 2008 8.198 8.224 7.936 8.023 174,366 -0.25(-3.05%)
Feb 01, 2008 8.023 8.276 7.849 8.276 202,604 +0.27(+3.37%)
Jan 31, 2008 7.475 8.015 7.475 8.006 310,294 +0.38(+5.03%)
Jan 30, 2008 7.518 7.832 7.178 7.623 161,394 +0.03(+0.46%)
Jan 29, 2008 7.919 7.954 7.492 7.588 227,054 -0.25(-3.22%)
Jan 28, 2008 7.788 7.945 7.483 7.840 275,725 +0.05(+0.67%)
Jan 25, 2008 7.779 7.884 7.579 7.788 223,961 +0.17(+2.17%)
Jan 24, 2008 7.466 7.745 7.082 7.623 251,160 +0.10(+1.39%)
Jan 23, 2008 6.508 7.692 6.359 7.518 369,171 +0.84(+12.52%)
Jan 22, 2008 6.142 6.952 6.116 6.682 182,773 +0.24(+3.65%)
Jan 21, 2008 6.725 7.039 6.377 6.447 0 +0.00(+0.00%)
Jan 18, 2008 6.725 7.039 6.377 6.447 309,061 -0.34(-5.01%)
Jan 17, 2008 7.004 7.109 6.751 6.786 258,654 -0.30(-4.18%)
Jan 16, 2008 6.464 7.126 6.455 7.082 263,443 +0.62(+9.57%)
Jan 15, 2008 6.612 6.795 6.377 6.464 250,001 -0.22(-3.26%)
Jan 14, 2008 6.551 6.839 6.420 6.682 173,562 +0.21(+3.23%)
Jan 11, 2008 6.769 7.004 6.429 6.473 251,745 -0.28(-4.13%)
Jan 10, 2008 6.272 6.778 6.124 6.751 287,893 +0.43(+6.75%)
Jan 09, 2008 6.159 6.377 6.063 6.325 293,747 +0.14(+2.25%)
Jan 08, 2008 6.525 6.839 6.150 6.185 203,981 -0.30(-4.57%)
Jan 07, 2008 6.359 6.656 6.272 6.481 240,140 +0.14(+2.20%)
Jan 04, 2008 6.569 6.664 6.316 6.342 392,696 -0.30(-4.59%)
Jan 03, 2008 6.682 6.795 6.621 6.647 240,255 -0.03(-0.39%)
Jan 02, 2008 6.673 7.074 6.673 6.673 265,394 -0.03(-0.39%)
Jan 01, 2008 6.664 6.847 6.638 6.699 0 +0.00(+0.00%)
Dec 31, 2007 6.664 6.847 6.638 6.699 305,715 +0.03(+0.52%)
Dec 28, 2007 6.795 7.126 6.664 6.664 240,041 -0.02(-0.26%)
Dec 27, 2007 7.213 7.213 6.673 6.682 329,332 -0.45(-6.35%)
Dec 26, 2007 6.725 7.187 6.664 7.135 293,058 +0.33(+4.87%)
Dec 24, 2007 6.778 7.056 6.778 6.804 234,975 +0.01(+0.13%)
Dec 21, 2007 6.882 6.891 6.673 6.795 778,964 +0.01(+0.13%)
Dec 20, 2007 6.926 6.926 6.664 6.786 252,193 -0.08(-1.14%)
Dec 19, 2007 6.934 6.934 6.551 6.865 173,218 -0.07(-1.00%)
Dec 18, 2007 6.429 6.934 6.359 6.934 261,147 +0.64(+10.10%)
Dec 17, 2007 6.272 6.420 6.246 6.298 195,728 -0.02(-0.28%)
Dec 14, 2007 6.481 6.751 6.316 6.316 313,950 -0.17(-2.55%)
Dec 13, 2007 7.126 7.126 6.342 6.481 466,391 -0.67(-9.38%)
Dec 12, 2007 7.143 7.422 6.917 7.152 360,813 +0.19(+2.75%)
Dec 11, 2007 7.762 7.762 6.943 6.961 312,515 -0.75(-9.72%)
Dec 10, 2007 7.082 7.753 7.065 7.710 309,014 +0.65(+9.26%)
Dec 07, 2007 6.725 7.300 6.725 7.056 242,551 +0.34(+5.06%)
Dec 06, 2007 6.220 6.717 6.185 6.717 298,109 +0.47(+7.53%)
Dec 05, 2007 6.176 6.316 6.098 6.246 281,579 +0.19(+3.17%)
Dec 04, 2007 6.142 6.142 5.933 6.055 199,275 -0.04(-0.71%)
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.