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

Wabash National Corp (NY: WNC )

19.97 +0.23 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 29, 2012 5.660 5.729 5.513 5.729 1,054,045 +0.27(+4.91%)
Jun 28, 2012 5.288 5.483 5.288 5.461 743,443 +0.09(+1.61%)
Jun 27, 2012 5.262 5.409 5.193 5.375 630,289 +0.14(+2.64%)
Jun 26, 2012 5.262 5.313 5.063 5.236 792,236 +0.00(+0.00%)
Jun 25, 2012 5.253 5.323 5.167 5.236 841,999 -0.16(-3.05%)
Jun 22, 2012 5.418 5.582 5.349 5.401 1,018,921 +0.06(+1.13%)
Jun 21, 2012 5.851 5.877 5.262 5.340 1,092,607 -0.51(-8.73%)
Jun 20, 2012 5.920 6.027 5.790 5.851 533,600 -0.04(-0.73%)
Jun 19, 2012 5.634 5.928 5.617 5.894 1,187,987 +0.31(+5.58%)
Jun 18, 2012 5.513 5.643 5.427 5.582 589,070 -0.02(-0.31%)
Jun 15, 2012 5.444 5.617 5.427 5.600 939,524 +0.17(+3.19%)
Jun 14, 2012 5.418 5.504 5.383 5.427 824,651 +0.02(+0.32%)
Jun 13, 2012 5.591 5.678 5.366 5.409 877,692 -0.21(-3.70%)
Jun 12, 2012 5.574 5.725 5.435 5.617 863,350 +0.10(+1.72%)
Jun 11, 2012 5.937 6.032 5.513 5.522 975,280 -0.29(-5.06%)
Jun 08, 2012 5.643 5.851 5.470 5.816 753,096 +0.14(+2.44%)
Jun 07, 2012 5.807 6.102 5.652 5.678 1,423,977 +0.02(+0.31%)
Jun 06, 2012 5.600 5.729 5.556 5.660 1,074,085 +0.14(+2.51%)
Jun 05, 2012 5.366 5.582 5.262 5.522 929,430 +0.12(+2.24%)
Jun 04, 2012 5.652 5.695 5.253 5.401 1,402,639 -0.23(-4.00%)
Jun 01, 2012 5.799 5.799 5.582 5.626 1,990,657 -0.40(-6.61%)
May 31, 2012 6.006 6.041 5.591 6.024 1,660,148 +0.01(+0.14%)
May 30, 2012 6.275 6.275 5.972 6.015 1,120,642 -0.38(-5.95%)
May 29, 2012 6.292 6.422 6.231 6.396 710,281 +0.21(+3.36%)
May 25, 2012 6.309 6.309 6.084 6.188 483,225 -0.12(-1.92%)
May 24, 2012 6.266 6.370 6.145 6.309 879,997 +0.05(+0.83%)
May 23, 2012 6.110 6.283 5.911 6.257 1,178,144 +0.03(+0.56%)
May 22, 2012 6.145 6.517 6.136 6.223 2,526,305 +0.18(+3.01%)
May 21, 2012 5.755 6.128 5.669 6.041 1,158,968 +0.29(+5.12%)
May 18, 2012 5.747 5.842 5.678 5.747 1,309,292 +0.01(+0.15%)
May 17, 2012 6.058 6.084 5.695 5.738 1,954,432 -0.32(-5.29%)
May 16, 2012 6.474 6.526 6.058 6.058 1,381,988 -0.37(-5.79%)
May 15, 2012 6.335 6.586 6.249 6.430 1,563,760 +0.10(+1.64%)
May 14, 2012 6.179 6.621 6.162 6.327 2,833,450 +0.04(+0.69%)
May 11, 2012 6.699 6.837 6.214 6.283 4,552,961 -0.48(-7.04%)
May 10, 2012 6.881 6.967 6.733 6.759 1,019,503 -0.01(-0.13%)
May 09, 2012 6.768 6.932 6.716 6.768 1,102,330 -0.15(-2.13%)
May 08, 2012 6.811 6.932 6.681 6.915 1,718,614 +0.01(+0.13%)
May 07, 2012 6.785 7.036 6.673 6.906 1,217,220 +0.10(+1.53%)
May 04, 2012 7.019 7.028 6.794 6.803 2,386,574 -0.31(-4.38%)
May 03, 2012 7.512 7.512 6.993 7.114 1,820,776 -0.43(-5.73%)
May 02, 2012 6.924 7.651 6.872 7.547 3,604,615 +0.57(+8.19%)
May 01, 2012 7.244 7.313 6.785 6.976 4,820,865 -0.27(-3.70%)
Apr 30, 2012 7.633 7.633 7.227 7.244 999,521 -0.42(-5.53%)
Apr 27, 2012 7.391 7.807 7.383 7.668 1,725,277 +0.32(+4.36%)
Apr 26, 2012 7.313 7.417 7.287 7.348 1,349,998 -0.01(-0.12%)
Apr 25, 2012 7.183 7.378 7.149 7.357 1,318,875 +0.31(+4.42%)
Apr 24, 2012 7.469 7.530 6.967 7.045 4,818,604 -0.44(-5.90%)
Apr 23, 2012 7.374 7.512 7.183 7.486 1,563,601 -0.10(-1.37%)
Apr 20, 2012 7.729 7.763 7.564 7.590 1,104,348 -0.02(-0.23%)
Apr 19, 2012 7.824 7.936 7.486 7.608 1,614,655 -0.21(-2.66%)
Apr 18, 2012 7.651 7.919 7.538 7.815 7,905,013 +0.31(+4.15%)
Apr 17, 2012 7.573 7.763 7.400 7.504 8,314,102 -0.36(-4.62%)
Apr 16, 2012 7.980 8.179 7.824 7.867 944,059 -0.02(-0.22%)
Apr 13, 2012 7.936 8.386 7.798 7.884 2,551,221 -0.45(-5.40%)
Apr 12, 2012 7.798 8.404 7.798 8.335 1,263,527 +0.54(+6.88%)
Apr 11, 2012 7.625 7.815 7.547 7.798 1,383,883 +0.40(+5.38%)
Apr 10, 2012 7.746 7.789 7.157 7.400 2,247,159 -0.35(-4.47%)
Apr 09, 2012 8.084 8.092 7.746 7.746 1,332,152 -0.54(-6.48%)
Apr 05, 2012 8.231 8.386 8.222 8.283 901,141 +0.03(+0.31%)
Apr 04, 2012 8.534 8.542 8.179 8.257 1,586,861 -0.43(-4.98%)
Apr 03, 2012 8.776 8.949 8.646 8.689 928,696 -0.12(-1.38%)
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.