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, 2014 11.72 11.99 11.68 11.77 1,243,001 +0.09(+0.75%)
Feb 27, 2014 11.49 11.91 11.49 11.68 1,308,779 -0.27(-2.26%)
Feb 26, 2014 11.81 12.08 11.69 11.95 640,365 +0.12(+1.03%)
Feb 25, 2014 11.76 11.93 11.62 11.83 657,370 +0.10(+0.89%)
Feb 24, 2014 11.59 11.81 11.51 11.73 1,120,011 +0.22(+1.89%)
Feb 21, 2014 11.64 11.69 11.46 11.51 856,634 -0.11(-0.97%)
Feb 20, 2014 11.66 11.84 11.58 11.62 1,644,874 +0.02(+0.15%)
Feb 19, 2014 11.76 11.84 11.56 11.60 951,667 -0.17(-1.41%)
Feb 18, 2014 11.40 11.80 11.33 11.77 834,094 +0.44(+3.84%)
Feb 14, 2014 11.26 11.33 11.33 11.33 654,188 +0.08(+0.70%)
Feb 13, 2014 10.92 11.27 10.85 11.26 865,001 +0.24(+2.13%)
Feb 12, 2014 10.95 11.08 10.89 11.02 630,953 +0.09(+0.80%)
Feb 11, 2014 10.75 11.02 10.66 10.93 826,715 +0.17(+1.62%)
Feb 10, 2014 10.65 10.80 10.60 10.76 1,162,395 +0.10(+0.98%)
Feb 07, 2014 10.45 10.72 10.36 10.65 1,630,730 +0.20(+1.92%)
Feb 06, 2014 10.89 11.12 10.25 10.45 4,257,678 -0.85(-7.55%)
Feb 05, 2014 11.39 11.58 11.13 11.31 1,146,337 -0.11(-0.99%)
Feb 04, 2014 11.73 11.77 11.33 11.42 1,586,995 -0.24(-2.02%)
Feb 03, 2014 11.93 12.04 11.46 11.66 1,057,954 -0.29(-2.41%)
Jan 31, 2014 11.73 12.03 11.73 11.94 770,764 -0.09(-0.72%)
Jan 30, 2014 11.96 12.09 11.83 12.03 983,582 +0.16(+1.32%)
Jan 29, 2014 11.72 11.93 11.53 11.87 962,041 +0.05(+0.44%)
Jan 28, 2014 11.71 11.88 11.62 11.82 579,696 +0.18(+1.57%)
Jan 27, 2014 11.93 11.96 11.51 11.64 956,004 -0.30(-2.48%)
Jan 24, 2014 12.07 12.10 11.68 11.93 1,544,241 -0.26(-2.14%)
Jan 23, 2014 12.13 12.22 12.04 12.20 1,568,208 -0.03(-0.21%)
Jan 22, 2014 12.16 12.24 12.07 12.22 534,757 +0.10(+0.86%)
Jan 21, 2014 12.02 12.25 11.85 12.12 1,221,825 +0.22(+1.83%)
Jan 17, 2014 12.16 11.90 11.90 11.90 840,148 -0.29(-2.36%)
Jan 16, 2014 12.13 12.20 11.88 12.19 1,516,597 +0.09(+0.72%)
Jan 15, 2014 11.50 12.11 11.49 12.10 1,512,088 +0.60(+5.23%)
Jan 14, 2014 11.24 11.53 11.10 11.50 852,908 +0.30(+2.72%)
Jan 13, 2014 11.26 11.41 11.12 11.19 995,772 -0.06(-0.54%)
Jan 10, 2014 11.05 11.26 10.92 11.26 731,697 +0.25(+2.30%)
Jan 09, 2014 11.15 11.22 10.88 11.00 405,832 -0.05(-0.47%)
Jan 08, 2014 10.99 11.11 10.86 11.05 657,189 +0.10(+0.88%)
Jan 07, 2014 11.05 11.14 10.88 10.96 882,443 -0.02(-0.16%)
Jan 06, 2014 11.01 11.32 10.92 10.98 1,585,024 +0.23(+2.11%)
Jan 03, 2014 10.72 10.88 10.68 10.75 459,908 +0.05(+0.49%)
Jan 02, 2014 10.68 10.83 10.62 10.70 489,882 -0.06(-0.57%)
Dec 31, 2013 10.70 10.76 10.76 10.76 502,780 +0.06(+0.57%)
Dec 30, 2013 10.70 10.72 10.61 10.70 297,028 -0.03(-0.32%)
Dec 27, 2013 10.73 10.78 10.64 10.73 273,005 +0.05(+0.49%)
Dec 26, 2013 10.98 11.02 10.66 10.68 423,522 -0.21(-1.92%)
Dec 24, 2013 10.78 10.90 10.76 10.89 270,167 +0.17(+1.54%)
Dec 23, 2013 10.55 10.79 10.48 10.72 669,024 +0.27(+2.58%)
Dec 20, 2013 10.34 10.51 10.34 10.45 1,080,839 +0.06(+0.59%)
Dec 19, 2013 10.58 10.62 10.37 10.39 647,608 -0.18(-1.73%)
Dec 18, 2013 10.45 10.60 10.37 10.58 787,070 +0.17(+1.67%)
Dec 17, 2013 10.27 10.43 10.16 10.40 785,583 +0.16(+1.53%)
Dec 16, 2013 10.12 10.33 10.12 10.24 422,032 +0.17(+1.64%)
Dec 13, 2013 10.02 10.23 9.992 10.08 646,349 +0.10(+0.96%)
Dec 12, 2013 10.07 10.15 9.966 9.983 731,941 -0.09(-0.87%)
Dec 11, 2013 10.39 10.39 10.03 10.07 524,210 -0.29(-2.77%)
Dec 10, 2013 10.45 10.49 10.33 10.36 369,053 -0.10(-0.92%)
Dec 09, 2013 10.61 10.73 10.37 10.45 675,366 -0.11(-1.07%)
Dec 06, 2013 10.59 10.67 10.52 10.57 596,393 +0.15(+1.42%)
Dec 05, 2013 10.31 10.48 10.28 10.42 429,042 +0.13(+1.27%)
Dec 04, 2013 10.31 10.49 10.14 10.29 396,183 -0.08(-0.76%)
Dec 03, 2013 10.33 10.46 10.28 10.37 1,147,176 +0.04(+0.42%)
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.