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 (%)
Jul 31, 2013 8.808 9.408 8.730 9.321 2,958,972 +0.98(+11.77%)
Jul 30, 2013 8.261 8.487 8.252 8.339 1,413,850 +0.14(+1.69%)
Jul 29, 2013 8.687 8.730 8.183 8.200 1,354,421 -0.50(-5.79%)
Jul 26, 2013 8.791 8.869 8.661 8.704 551,427 -0.18(-2.05%)
Jul 25, 2013 8.687 8.886 8.669 8.886 946,371 +0.20(+2.30%)
Jul 24, 2013 8.939 8.939 8.661 8.687 883,515 -0.17(-1.96%)
Jul 23, 2013 9.121 9.208 8.808 8.860 845,067 -0.22(-2.39%)
Jul 22, 2013 9.060 9.147 9.017 9.078 515,666 -0.02(-0.19%)
Jul 19, 2013 9.025 9.147 8.895 9.095 784,241 +0.08(+0.87%)
Jul 18, 2013 8.895 9.134 8.791 9.017 1,824,388 -0.07(-0.76%)
Jul 17, 2013 9.503 9.573 9.034 9.086 2,071,734 -0.73(-7.43%)
Jul 16, 2013 9.729 9.964 9.581 9.816 1,676,391 +0.10(+1.07%)
Jul 15, 2013 9.104 9.720 9.104 9.712 1,815,765 +0.62(+6.78%)
Jul 12, 2013 9.234 9.416 9.078 9.095 1,026,949 -0.06(-0.66%)
Jul 11, 2013 9.043 9.225 8.991 9.156 786,021 +0.25(+2.83%)
Jul 10, 2013 8.913 9.034 8.852 8.904 371,603 -0.01(-0.10%)
Jul 09, 2013 8.904 9.147 8.869 8.913 753,111 +0.08(+0.88%)
Jul 08, 2013 8.852 8.939 8.808 8.834 408,725 +0.03(+0.39%)
Jul 05, 2013 8.721 8.800 8.607 8.800 481,794 +0.23(+2.74%)
Jul 03, 2013 8.687 8.747 8.549 8.565 444,656 -0.21(-2.38%)
Jul 02, 2013 9.060 9.112 8.739 8.774 902,524 -0.27(-2.98%)
Jul 01, 2013 8.913 9.138 8.904 9.043 894,888 +0.20(+2.26%)
Jun 28, 2013 8.704 8.895 8.695 8.843 2,810,383 +0.10(+1.19%)
Jun 27, 2013 8.261 8.869 8.261 8.739 2,147,717 +0.55(+6.68%)
Jun 26, 2013 8.313 8.343 8.165 8.192 393,921 -0.03(-0.32%)
Jun 25, 2013 8.209 8.244 8.126 8.218 480,161 +0.17(+2.16%)
Jun 24, 2013 8.053 8.079 7.766 8.044 1,041,882 -0.13(-1.59%)
Jun 21, 2013 8.278 8.378 8.031 8.174 1,022,165 -0.08(-0.95%)
Jun 20, 2013 8.304 8.435 8.122 8.252 875,843 -0.28(-3.26%)
Jun 19, 2013 8.652 8.661 8.452 8.530 314,340 -0.10(-1.21%)
Jun 18, 2013 8.383 8.669 8.322 8.635 515,346 +0.25(+3.01%)
Jun 17, 2013 8.652 8.652 8.339 8.383 374,003 -0.13(-1.53%)
Jun 14, 2013 8.669 8.713 8.470 8.513 305,736 -0.18(-2.10%)
Jun 13, 2013 8.461 8.721 8.348 8.695 475,577 +0.21(+2.46%)
Jun 12, 2013 8.808 8.834 8.461 8.487 654,449 -0.23(-2.69%)
Jun 11, 2013 8.765 8.791 8.574 8.721 658,118 -0.20(-2.24%)
Jun 10, 2013 8.869 8.930 8.747 8.921 582,474 +0.09(+0.98%)
Jun 07, 2013 8.843 8.886 8.730 8.834 556,026 +0.09(+0.99%)
Jun 06, 2013 8.582 8.756 8.496 8.747 923,608 +0.18(+2.13%)
Jun 05, 2013 8.747 8.782 8.504 8.565 650,437 -0.20(-2.28%)
Jun 04, 2013 8.852 8.921 8.626 8.765 776,828 -0.10(-1.08%)
Jun 03, 2013 9.182 9.243 8.800 8.860 1,250,209 -0.26(-2.86%)
May 31, 2013 9.147 9.390 9.067 9.121 792,265 -0.09(-0.94%)
May 30, 2013 9.121 9.282 9.065 9.208 892,090 +0.11(+1.24%)
May 29, 2013 8.999 9.104 8.817 9.095 668,890 +0.02(+0.19%)
May 28, 2013 8.965 9.217 8.947 9.078 1,078,008 +0.29(+3.26%)
May 24, 2013 8.713 8.804 8.530 8.791 416,662 +0.03(+0.40%)
May 23, 2013 8.530 8.774 8.435 8.756 1,098,914 +0.05(+0.60%)
May 22, 2013 9.078 9.156 8.652 8.704 952,436 -0.34(-3.75%)
May 21, 2013 8.886 9.121 8.869 9.043 636,851 +0.14(+1.56%)
May 20, 2013 8.904 8.999 8.847 8.904 674,632 -0.02(-0.19%)
May 17, 2013 8.834 8.982 8.826 8.921 568,060 +0.13(+1.48%)
May 16, 2013 8.730 8.878 8.730 8.791 981,488 -0.01(-0.10%)
May 15, 2013 8.739 8.852 8.726 8.800 884,887 +0.23(+2.63%)
May 13, 2013 8.574 8.635 8.461 8.574 387,898 +0.00(+0.00%)
May 10, 2013 8.461 8.617 8.417 8.574 454,612 +0.10(+1.23%)
May 09, 2013 8.556 8.704 8.452 8.470 1,012,504 -0.13(-1.52%)
May 08, 2013 8.609 8.747 8.513 8.600 1,396,119 -0.02(-0.20%)
May 07, 2013 8.635 8.774 8.582 8.617 993,909 +0.04(+0.51%)
May 06, 2013 8.270 8.643 8.226 8.574 924,796 +0.30(+3.68%)
May 03, 2013 7.966 8.443 7.827 8.270 1,553,002 +0.44(+5.66%)
May 02, 2013 7.766 7.879 7.705 7.827 1,094,891 +0.09(+1.12%)
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.