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

Wabash National Corp (NY: WNC )

23.28 +0.14 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2010 6.220 6.576 6.124 6.220 2,358,078 -0.22(-3.37%)
May 27, 2010 6.133 6.498 6.081 6.437 2,821,428 +0.39(+6.47%)
May 26, 2010 6.055 6.168 5.907 6.046 4,468,035 +0.26(+4.50%)
May 25, 2010 5.481 5.864 5.290 5.785 14,474,716 -0.09(-1.48%)
May 24, 2010 6.411 6.585 5.803 5.872 2,896,291 -0.52(-8.15%)
May 21, 2010 6.124 6.984 5.829 6.393 2,307,884 +0.08(+1.24%)
May 20, 2010 6.298 6.550 6.185 6.315 10,613 -1.38(-17.95%)
May 19, 2010 8.096 8.096 7.453 7.696 1,233,814 -0.39(-4.83%)
May 18, 2010 8.800 8.800 7.940 8.087 667,675 -0.58(-6.71%)
May 17, 2010 8.886 8.965 8.079 8.669 1,176,922 -0.27(-3.01%)
May 14, 2010 8.939 9.243 8.713 8.939 872,103 -0.30(-3.29%)
May 13, 2010 9.052 9.425 8.947 9.243 842,592 +0.03(+0.28%)
May 12, 2010 8.635 9.286 8.556 9.217 1,508,212 +0.78(+9.27%)
May 11, 2010 8.409 8.591 8.270 8.435 1,736,434 +0.36(+4.52%)
May 10, 2010 8.157 8.244 7.966 8.070 1,236,216 +0.68(+9.17%)
May 07, 2010 8.183 8.183 7.123 7.392 1,452,802 -0.06(-0.79%)
May 06, 2010 7.471 8.609 4.343 7.451 345 -0.21(-2.75%)
May 05, 2010 8.365 8.765 7.662 7.662 2,232,192 -1.00(-11.53%)
May 04, 2010 8.591 8.895 8.374 8.661 230 -0.39(-4.32%)
May 03, 2010 8.522 9.086 8.374 9.052 1,525,649 +0.61(+7.20%)
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%)
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.