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

Wabash National Corp (NY: WNC )

23.34 +0.45 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2008 8.504 8.652 7.983 8.079 442,274 -0.17(-2.00%)
Jul 30, 2008 8.461 8.667 8.044 8.244 403,520 -0.01(-0.11%)
Jul 29, 2008 8.252 8.331 8.148 8.252 273,026 +0.14(+1.71%)
Jul 28, 2008 8.192 8.252 7.914 8.113 236,707 -0.13(-1.58%)
Jul 25, 2008 8.157 8.452 7.905 8.244 247,233 +0.22(+2.71%)
Jul 24, 2008 8.070 8.183 7.861 8.027 341,999 +0.03(+0.43%)
Jul 23, 2008 7.966 8.226 7.905 7.992 273,667 +0.12(+1.55%)
Jul 22, 2008 8.079 8.096 7.801 7.870 437,365 -0.22(-2.69%)
Jul 21, 2008 8.261 8.443 8.061 8.087 191,984 -0.10(-1.17%)
Jul 18, 2008 8.470 8.470 8.087 8.183 319,701 -0.29(-3.38%)
Jul 17, 2008 8.122 8.487 7.974 8.470 274,781 +0.40(+4.95%)
Jul 16, 2008 7.349 8.296 7.253 8.070 439,622 +0.77(+10.60%)
Jul 15, 2008 7.262 7.653 7.054 7.297 293,149 -0.08(-1.06%)
Jul 14, 2008 7.592 7.722 7.236 7.375 189,097 -0.18(-2.41%)
Jul 11, 2008 7.123 7.592 7.036 7.557 309,587 +0.36(+5.07%)
Jul 10, 2008 6.567 7.245 6.532 7.193 256,914 +0.63(+9.67%)
Jul 09, 2008 6.741 6.984 6.515 6.558 247,845 -0.17(-2.45%)
Jul 08, 2008 6.159 6.750 6.055 6.723 415,104 +0.59(+9.63%)
Jul 07, 2008 6.133 6.254 5.959 6.133 319,252 +0.03(+0.43%)
Jul 04, 2008 6.254 6.359 5.950 6.107 176,133 +0.00(+0.00%)
Jul 03, 2008 6.254 6.359 5.950 6.107 176,133 -0.06(-0.99%)
Jul 02, 2008 6.689 6.784 6.081 6.168 362,933 -0.51(-7.67%)
Jul 01, 2008 6.515 6.949 6.515 6.680 351,186 +0.11(+1.72%)
Jun 30, 2008 7.175 7.227 6.558 6.567 339,324 -0.72(-9.89%)
Jun 27, 2008 7.427 7.601 7.184 7.288 390,679 -0.08(-1.06%)
Jun 26, 2008 7.601 7.801 7.288 7.366 175,492 -0.31(-4.07%)
Jun 25, 2008 7.549 7.818 7.497 7.679 206,004 +0.15(+1.96%)
Jun 24, 2008 7.583 7.818 7.531 7.531 180,957 -0.10(-1.25%)
Jun 23, 2008 7.722 7.940 7.592 7.627 224,751 -0.02(-0.23%)
Jun 20, 2008 7.670 8.148 7.523 7.644 480,774 -0.06(-0.79%)
Jun 19, 2008 7.740 7.775 7.583 7.705 168,272 -0.03(-0.45%)
Jun 18, 2008 7.653 7.827 7.462 7.740 119,512 +0.14(+1.83%)
Jun 17, 2008 8.087 8.105 7.592 7.601 78,113 -0.48(-5.91%)
Jun 16, 2008 7.783 8.079 7.775 8.079 127,384 +0.30(+3.79%)
Jun 13, 2008 7.453 7.783 7.375 7.783 117,747 +0.43(+5.91%)
Jun 12, 2008 7.054 7.471 6.941 7.349 221,819 +0.37(+5.35%)
Jun 11, 2008 7.123 7.288 6.967 6.975 246,981 -0.18(-2.55%)
Jun 10, 2008 7.132 7.253 6.975 7.158 176,899 +0.03(+0.37%)
Jun 09, 2008 7.253 7.479 7.045 7.132 280,749 -0.25(-3.41%)
Jun 06, 2008 7.679 7.705 7.349 7.384 382,904 -0.33(-4.28%)
Jun 05, 2008 7.193 7.714 7.036 7.714 281,117 +0.53(+7.38%)
Jun 04, 2008 6.845 7.262 6.845 7.184 194,940 +0.31(+4.55%)
Jun 03, 2008 6.923 7.054 6.845 6.871 124,727 -0.02(-0.25%)
Jun 02, 2008 7.444 7.549 6.880 6.889 207,408 -0.56(-7.58%)
May 30, 2008 7.279 7.453 7.132 7.453 159,376 +0.18(+2.51%)
May 29, 2008 7.071 7.488 7.045 7.271 158,910 +0.13(+1.82%)
May 28, 2008 7.054 7.158 6.906 7.140 100,121 +0.13(+1.86%)
May 27, 2008 6.810 7.028 6.810 7.010 180,319 +0.19(+2.80%)
May 26, 2008 6.819 6.915 6.776 6.819 0 +0.00(+0.00%)
May 23, 2008 6.819 6.915 6.776 6.819 247,238 -0.04(-0.63%)
May 22, 2008 6.784 6.897 6.776 6.862 158,061 +0.08(+1.15%)
May 21, 2008 7.297 7.297 6.732 6.784 304,256 -0.48(-6.58%)
May 20, 2008 7.062 7.279 6.984 7.262 223,737 +0.18(+2.58%)
May 19, 2008 7.010 7.149 6.880 7.080 190,844 +0.07(+0.99%)
May 16, 2008 7.705 7.705 6.836 7.010 203,079 +0.04(+0.62%)
May 15, 2008 6.932 7.019 6.828 6.967 161,829 +0.03(+0.50%)
May 14, 2008 7.019 7.132 6.845 6.932 418,399 -0.05(-0.75%)
May 13, 2008 6.949 6.984 6.836 6.984 176,278 +0.04(+0.63%)
May 12, 2008 6.854 6.975 6.828 6.941 144,856 +0.06(+0.88%)
May 09, 2008 6.767 6.949 6.758 6.880 135,313 +0.00(+0.00%)
May 08, 2008 6.975 6.975 6.836 6.880 210,596 -0.05(-0.75%)
May 07, 2008 6.906 6.958 6.810 6.932 265,936 +0.01(+0.13%)
May 06, 2008 7.167 7.358 6.880 6.923 411,780 -0.22(-3.04%)
May 05, 2008 7.444 7.444 7.010 7.140 405,534 -0.30(-4.08%)
May 02, 2008 7.557 7.679 7.323 7.444 189,801 -0.05(-0.70%)
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.