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

Wabash National Corp (NY: WNC )

22.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2020 11.59 11.63 10.31 10.66 1,286,008 -1.01(-8.66%)
Jul 30, 2020 11.97 12.17 11.15 11.67 1,525,088 -0.51(-4.22%)
Jul 29, 2020 11.24 12.76 10.92 12.18 1,236,154 +1.33(+12.24%)
Jul 28, 2020 10.88 11.13 10.83 10.85 768,179 -0.20(-1.78%)
Jul 27, 2020 10.81 11.09 10.69 11.05 596,197 +0.21(+1.90%)
Jul 24, 2020 10.85 11.02 10.80 10.84 835,285 -0.03(-0.26%)
Jul 23, 2020 10.69 11.01 10.61 10.87 813,718 +0.07(+0.69%)
Jul 22, 2020 11.00 11.11 10.70 10.80 554,417 -0.29(-2.62%)
Jul 21, 2020 10.71 11.28 10.65 11.09 1,045,244 +0.55(+5.24%)
Jul 20, 2020 10.53 10.64 10.14 10.53 599,723 -0.10(-0.97%)
Jul 17, 2020 10.64 10.75 10.51 10.64 532,701 -0.04(-0.35%)
Jul 16, 2020 10.55 10.76 10.40 10.68 301,001 +0.21(+1.97%)
Jul 15, 2020 10.32 10.54 10.22 10.47 430,137 +0.45(+4.48%)
Jul 14, 2020 9.721 10.05 9.655 10.02 364,821 +0.33(+3.38%)
Jul 13, 2020 9.815 9.861 9.618 9.693 379,463 +0.03(+0.29%)
Jul 10, 2020 9.571 9.768 9.496 9.665 398,457 +0.17(+1.77%)
Jul 09, 2020 9.655 9.777 9.328 9.496 663,785 -0.22(-2.22%)
Jul 08, 2020 9.515 10.02 9.496 9.712 643,139 +0.20(+2.06%)
Jul 07, 2020 9.833 9.889 9.506 9.515 868,743 -0.47(-4.69%)
Jul 06, 2020 9.758 10.06 9.684 9.983 587,698 +0.52(+5.54%)
Jul 02, 2020 9.487 9.946 9.440 9.459 495,292 +0.24(+2.64%)
Jul 01, 2020 9.927 9.974 9.206 9.216 661,402 -0.65(-6.55%)
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%)
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.