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

Wabash National Corp (NY: WNC )

25.03 -0.87 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2020 9.871 9.954 9.694 9.861 467,347 -0.07(-0.75%)
Jun 29, 2020 9.434 10.00 9.434 9.936 1,030,670 +0.66(+7.11%)
Jun 26, 2020 9.286 9.388 9.072 9.276 1,050,120 -0.06(-0.70%)
Jun 25, 2020 8.905 9.351 8.886 9.341 517,696 +0.31(+3.39%)
Jun 24, 2020 9.174 9.346 9.035 9.035 941,743 -0.30(-3.18%)
Jun 23, 2020 9.267 9.397 9.137 9.332 497,112 +0.29(+3.18%)
Jun 22, 2020 9.035 9.146 8.874 9.044 585,236 -0.11(-1.22%)
Jun 19, 2020 9.481 9.518 9.035 9.156 1,057,982 -0.17(-1.79%)
Jun 18, 2020 9.239 9.443 9.086 9.323 551,528 -0.03(-0.30%)
Jun 17, 2020 9.527 9.527 9.276 9.351 445,172 -0.19(-1.95%)
Jun 16, 2020 9.991 10.10 9.406 9.536 307,037 +0.07(+0.79%)
Jun 15, 2020 8.868 9.518 8.868 9.462 943,061 +0.13(+1.39%)
Jun 12, 2020 9.443 9.587 9.044 9.332 466,636 +0.34(+3.82%)
Jun 11, 2020 9.313 9.453 8.858 8.988 841,210 -0.94(-9.45%)
Jun 10, 2020 10.55 10.55 9.908 9.926 585,377 -0.71(-6.64%)
Jun 09, 2020 10.88 10.98 10.44 10.63 581,070 -0.46(-4.18%)
Jun 08, 2020 11.14 11.44 10.95 11.10 1,173,012 +0.27(+2.49%)
Jun 05, 2020 10.49 11.04 10.46 10.83 1,299,969 +0.80(+7.96%)
Jun 04, 2020 9.685 10.07 9.369 10.03 996,240 +0.23(+2.37%)
Jun 03, 2020 8.905 10.07 8.896 9.796 1,124,058 +1.13(+13.08%)
Jun 02, 2020 8.561 8.720 8.450 8.663 948,607 +0.22(+2.64%)
Jun 01, 2020 8.933 9.100 8.431 8.441 1,095,070 -0.43(-4.82%)
May 29, 2020 9.035 9.160 8.738 8.868 1,174,829 -0.32(-3.44%)
May 28, 2020 10.20 10.20 9.123 9.183 1,174,845 -0.86(-8.60%)
May 27, 2020 9.462 10.13 9.378 10.05 1,181,611 +0.84(+9.18%)
May 26, 2020 8.636 9.323 8.561 9.202 1,079,369 +0.89(+10.73%)
May 22, 2020 8.515 8.561 8.255 8.311 556,776 -0.16(-1.86%)
May 21, 2020 8.543 8.728 8.450 8.468 939,278 +0.02(+0.22%)
May 20, 2020 8.236 8.626 8.236 8.450 809,594 +0.36(+4.48%)
May 19, 2020 8.320 8.441 8.069 8.088 1,258,195 -0.28(-3.33%)
May 18, 2020 7.456 8.478 7.456 8.366 987,426 +1.24(+17.47%)
May 15, 2020 7.085 7.466 6.899 7.122 3,006,914 +0.04(+0.52%)
May 14, 2020 6.871 7.261 6.277 7.085 1,457,276 -0.03(-0.39%)
May 13, 2020 7.122 7.289 6.862 7.113 826,485 -0.07(-1.03%)
May 12, 2020 7.651 7.781 7.187 7.187 636,576 -0.38(-5.03%)
May 11, 2020 7.707 7.707 7.428 7.568 577,703 -0.25(-3.21%)
May 08, 2020 7.428 7.874 7.428 7.818 640,992 +0.59(+8.23%)
May 07, 2020 7.298 7.466 7.206 7.224 427,290 +0.11(+1.57%)
May 06, 2020 7.373 7.428 7.066 7.113 581,009 -0.24(-3.28%)
May 05, 2020 7.670 8.060 7.280 7.354 587,620 -0.11(-1.49%)
May 04, 2020 7.308 7.558 7.224 7.466 622,895 +0.02(+0.25%)
May 01, 2020 7.512 7.558 7.243 7.447 617,192 -0.17(-2.20%)
Apr 30, 2020 7.642 7.851 7.526 7.614 1,219,915 -0.19(-2.38%)
Apr 29, 2020 7.345 7.911 7.345 7.800 703,032 +0.65(+9.09%)
Apr 28, 2020 7.317 7.598 7.131 7.150 973,922 +0.02(+0.26%)
Apr 27, 2020 6.983 7.312 6.881 7.131 918,725 +0.22(+3.23%)
Apr 24, 2020 6.955 7.038 6.704 6.908 607,607 +0.01(+0.13%)
Apr 23, 2020 6.713 7.113 6.602 6.899 463,790 +0.20(+3.05%)
Apr 22, 2020 6.713 6.772 6.444 6.695 596,257 +0.13(+1.98%)
Apr 21, 2020 6.528 6.648 6.449 6.565 1,052,262 -0.11(-1.67%)
Apr 20, 2020 6.899 7.038 6.639 6.676 699,953 -0.38(-5.39%)
Apr 17, 2020 6.964 7.233 6.936 7.057 827,087 +0.33(+4.83%)
Apr 16, 2020 7.131 7.298 6.537 6.732 911,989 -0.45(-6.21%)
Apr 15, 2020 7.085 7.382 6.881 7.178 1,129,644 -0.18(-2.40%)
Apr 14, 2020 7.577 7.707 7.187 7.354 646,228 -0.07(-1.00%)
Apr 13, 2020 7.428 7.688 7.345 7.428 549,546 +0.03(+0.38%)
Apr 09, 2020 7.391 7.781 7.119 7.401 763,009 +0.26(+3.64%)
Apr 08, 2020 6.778 7.261 6.630 7.141 1,426,366 +0.49(+7.40%)
Apr 07, 2020 6.751 6.955 6.472 6.648 670,115 +0.26(+4.07%)
Apr 06, 2020 6.203 6.611 6.147 6.388 900,325 +0.47(+8.01%)
Apr 03, 2020 6.361 6.453 5.813 5.915 675,669 -0.53(-8.21%)
Apr 02, 2020 6.147 6.630 6.119 6.444 614,742 +0.36(+5.95%)
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.