Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wabash National Corp (NY: WNC )

22.69 -0.42 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.609 8.791 8.357 8.443 928,510 -0.19(-2.21%)
Apr 29, 2010 8.122 8.652 8.122 8.635 466,486 +0.25(+3.01%)
Apr 28, 2010 8.391 8.426 8.148 8.383 769,107 +0.12(+1.47%)
Apr 27, 2010 8.409 8.617 8.009 8.261 907 -0.20(-2.36%)
Apr 26, 2010 7.775 8.817 7.775 8.461 1,192,194 +0.69(+8.83%)
Apr 23, 2010 7.601 7.861 7.505 7.775 633,187 +0.29(+3.83%)
Apr 22, 2010 7.036 7.557 6.949 7.488 924,297 +0.30(+4.23%)
Apr 21, 2010 7.219 7.358 7.123 7.184 728,083 -0.09(-1.19%)
Apr 20, 2010 7.462 7.601 7.236 7.271 408,727 -0.10(-1.30%)
Apr 19, 2010 7.132 7.453 7.062 7.366 579,411 +0.15(+2.05%)
Apr 16, 2010 7.653 7.827 7.020 7.219 1,253,706 -0.56(-7.15%)
Apr 15, 2010 7.714 7.905 7.714 7.775 2,269,332 -0.04(-0.56%)
Apr 14, 2010 7.523 8.113 7.523 7.818 1,443,150 +0.37(+5.02%)
Apr 13, 2010 7.427 7.809 7.288 7.444 1,338,197 -0.06(-0.81%)
Apr 12, 2010 6.958 7.514 6.782 7.505 980,945 +0.44(+6.27%)
Apr 09, 2010 7.149 7.427 6.949 7.062 1,124,747 -0.03(-0.49%)
Apr 08, 2010 7.088 7.158 6.602 7.097 1,219,977 +0.09(+1.24%)
Apr 07, 2010 6.611 7.123 6.550 7.010 3,384,365 +0.77(+12.40%)
Apr 06, 2010 6.176 6.324 6.176 6.237 458,529 +0.10(+1.70%)
Apr 05, 2010 6.124 6.411 6.037 6.133 842,942 +0.03(+0.43%)
Apr 01, 2010 6.046 6.107 6.107 6.107 793,743 +0.02(+0.29%)
Mar 31, 2010 6.037 6.159 5.994 6.089 737,046 +0.05(+0.86%)
Mar 30, 2010 6.341 6.350 5.976 6.037 490,559 -0.24(-3.87%)
Mar 29, 2010 6.333 6.333 5.976 6.280 640,923 +0.10(+1.55%)
Mar 26, 2010 6.489 6.593 6.107 6.185 1,037,243 -0.28(-4.30%)
Mar 25, 2010 6.541 6.810 6.359 6.463 1,094,897 -0.01(-0.13%)
Mar 24, 2010 6.393 6.810 6.185 6.472 1,440,127 +0.08(+1.22%)
Mar 23, 2010 5.890 6.419 5.872 6.393 1,298,032 +0.54(+9.20%)
Mar 22, 2010 5.846 5.950 5.507 5.855 1,617,835 -0.04(-0.74%)
Mar 19, 2010 6.671 6.671 5.890 5.898 3,208,995 -0.75(-11.24%)
Mar 18, 2010 6.115 6.741 6.115 6.645 3,222,796 +0.79(+13.50%)
Mar 17, 2010 5.447 6.081 5.429 5.855 2,295,932 +0.39(+7.15%)
Mar 16, 2010 5.334 5.499 5.238 5.464 829,183 +0.17(+3.11%)
Mar 15, 2010 5.282 5.308 5.151 5.299 1,761,912 +0.10(+1.84%)
Mar 12, 2010 5.030 5.299 4.786 5.203 2,526,994 +0.50(+10.72%)
Mar 11, 2010 4.708 4.873 4.517 4.699 1,595,653 -0.07(-1.46%)
Mar 10, 2010 4.465 4.977 4.300 4.769 3,464,785 +0.39(+8.93%)
Mar 09, 2010 3.648 4.387 3.596 4.378 1,242,646 +0.75(+20.57%)
Mar 08, 2010 3.796 4.013 3.449 3.631 1,022,964 -0.16(-4.13%)
Mar 05, 2010 2.953 4.013 2.953 3.787 2,000,680 +0.85(+28.99%)
Mar 04, 2010 2.875 2.971 2.754 2.936 498,040 +0.03(+1.20%)
Mar 03, 2010 3.040 3.155 2.867 2.901 642,173 -0.11(-3.75%)
Mar 02, 2010 2.832 3.040 2.822 3.014 1,233,173 +0.23(+8.44%)
Mar 01, 2010 2.563 2.841 2.493 2.780 581,985 +0.23(+8.84%)
Feb 26, 2010 2.580 2.580 2.484 2.554 305,755 +0.00(+0.00%)
Feb 25, 2010 2.406 2.563 2.363 2.554 250,315 +0.15(+6.14%)
Feb 24, 2010 2.432 2.450 2.398 2.406 265,353 -0.01(-0.36%)
Feb 23, 2010 2.432 2.467 2.371 2.415 361,841 -0.03(-1.42%)
Feb 22, 2010 2.484 2.528 2.432 2.450 339,457 -0.03(-1.40%)
Feb 19, 2010 2.554 2.554 2.484 2.484 362,278 -0.08(-3.05%)
Feb 18, 2010 2.528 2.597 2.476 2.563 269,076 +0.02(+0.68%)
Feb 17, 2010 2.597 2.606 2.528 2.545 195,232 -0.03(-1.35%)
Feb 16, 2010 2.493 2.641 2.493 2.580 246,927 +0.05(+2.06%)
Feb 12, 2010 2.432 2.528 2.528 2.528 423,636 +0.08(+3.19%)
Feb 11, 2010 2.606 2.641 2.432 2.450 432,173 -0.18(-6.93%)
Feb 10, 2010 2.675 2.823 2.623 2.632 1,460,766 -0.05(-1.94%)
Feb 09, 2010 2.580 3.006 2.502 2.684 1,324,374 +0.15(+5.82%)
Feb 08, 2010 2.554 2.563 2.415 2.537 287,450 +0.05(+2.10%)
Feb 05, 2010 2.432 2.528 2.241 2.484 410,708 +0.09(+3.62%)
Feb 04, 2010 2.537 2.641 2.354 2.398 561,419 -0.20(-7.69%)
Feb 03, 2010 2.693 2.719 2.571 2.597 218,812 -0.13(-4.78%)
Feb 02, 2010 2.667 2.728 2.580 2.728 168,393 +0.12(+4.67%)
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.