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

Wabash National Corp (NY: WNC )

24.61 +0.61 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2009 2.519 2.580 2.215 2.363 869,544 -0.20(-7.80%)
Sep 29, 2009 2.389 2.823 2.311 2.563 2,164,254 +0.39(+18.00%)
Sep 28, 2009 2.146 2.360 2.085 2.172 977,096 +0.09(+4.16%)
Sep 25, 2009 2.033 2.120 1.981 2.085 356,330 +0.00(+0.00%)
Sep 24, 2009 2.241 2.250 2.015 2.085 865,420 -0.13(-5.88%)
Sep 23, 2009 2.128 2.259 2.041 2.215 1,090,968 +0.16(+7.60%)
Sep 22, 2009 1.894 2.111 1.894 2.059 642,470 +0.17(+9.22%)
Sep 21, 2009 1.902 1.981 1.868 1.885 418,373 -0.07(-3.56%)
Sep 18, 2009 1.989 1.989 1.868 1.954 580,371 -0.03(-1.32%)
Sep 17, 2009 2.050 2.111 1.946 1.981 458,437 -0.10(-5.00%)
Sep 16, 2009 1.998 2.128 1.998 2.085 596,738 +0.02(+0.84%)
Sep 15, 2009 2.146 2.172 2.050 2.067 497,897 -0.03(-1.65%)
Sep 14, 2009 2.041 2.172 1.946 2.102 539,777 +0.03(+1.26%)
Sep 11, 2009 1.946 2.128 1.928 2.076 631,804 +0.15(+7.66%)
Sep 10, 2009 1.824 1.954 1.824 1.928 484,263 +0.09(+4.72%)
Sep 09, 2009 1.824 1.954 1.824 1.842 509,397 -0.02(-0.93%)
Sep 08, 2009 1.954 2.076 1.842 1.859 741,152 -0.07(-3.60%)
Sep 04, 2009 1.894 2.085 1.894 1.928 556,200 +0.03(+1.83%)
Sep 03, 2009 1.824 1.989 1.798 1.894 899,411 +0.11(+6.34%)
Sep 02, 2009 1.798 1.902 1.677 1.781 948,264 -0.06(-3.30%)
Sep 01, 2009 2.137 2.224 1.807 1.842 1,157,335 -0.26(-12.40%)
Aug 31, 2009 2.146 2.241 2.059 2.102 560,992 -0.12(-5.47%)
Aug 28, 2009 2.232 2.476 2.189 2.224 912,755 -0.01(-0.39%)
Aug 27, 2009 2.276 2.302 1.998 2.232 1,022,280 -0.04(-1.91%)
Aug 26, 2009 2.302 2.354 2.172 2.276 739,850 +0.01(+0.38%)
Aug 25, 2009 2.163 2.484 2.059 2.267 2,092,973 +0.13(+6.10%)
Aug 24, 2009 1.868 2.502 1.807 2.137 3,748,749 +0.30(+16.59%)
Aug 21, 2009 1.642 1.998 1.642 1.833 2,535,751 +0.09(+4.98%)
Aug 20, 2009 1.781 1.850 1.575 1.746 2,379,175 -0.03(-1.95%)
Aug 19, 2009 1.451 1.937 1.346 1.781 4,829,405 +0.32(+22.02%)
Aug 18, 2009 1.260 1.477 1.260 1.459 1,132,658 +0.16(+12.00%)
Aug 17, 2009 1.329 1.346 1.251 1.303 644,867 -0.13(-9.09%)
Aug 14, 2009 1.433 1.477 1.277 1.433 1,281,945 +0.01(+0.61%)
Aug 13, 2009 1.546 1.546 1.373 1.425 512,963 +0.03(+1.86%)
Aug 12, 2009 1.355 1.494 1.286 1.399 624,894 -0.02(-1.23%)
Aug 11, 2009 1.538 1.546 1.268 1.416 915,961 -0.02(-1.21%)
Aug 10, 2009 1.598 1.598 1.399 1.433 1,015,434 -0.03(-2.37%)
Aug 07, 2009 1.286 1.477 1.260 1.468 1,371,076 +0.13(+9.74%)
Aug 06, 2009 1.520 1.564 1.155 1.338 2,005,614 -0.17(-11.49%)
Aug 05, 2009 1.468 1.564 1.381 1.511 2,536,804 +0.06(+4.20%)
Aug 04, 2009 1.338 1.781 1.225 1.451 8,254,504 +0.24(+19.61%)
Aug 03, 2009 0.7618 1.277 0.7384 1.213 5,471,380 +0.49(+68.21%)
Jul 31, 2009 0.7384 0.7384 0.6949 0.7210 448,732 +0.03(+3.75%)
Jul 30, 2009 0.7384 0.7384 0.6515 0.6949 588,454 +0.01(+1.27%)
Jul 29, 2009 0.7384 0.7384 0.6862 0.6862 343,453 -0.05(-7.06%)
Jul 28, 2009 0.7905 0.7905 0.7384 0.7384 266,392 -0.02(-2.30%)
Jul 27, 2009 0.7557 0.8079 0.7384 0.7557 340,522 +0.02(+2.35%)
Jul 24, 2009 0.7905 0.8131 0.7126 0.7384 759 -0.09(-10.53%)
Jul 23, 2009 0.7384 0.9903 0.5386 0.8252 2,322,194 +0.07(+9.20%)
Jul 22, 2009 0.8592 0.8592 0.7384 0.7557 990,334 -0.07(-8.42%)
Jul 21, 2009 0.8252 1.008 0.7644 0.8252 3,307,037 +0.01(+1.06%)
Jul 20, 2009 0.5473 0.8513 0.5212 0.8165 4,729,716 +0.35(+74.07%)
Jul 17, 2009 0.4865 0.4865 0.4343 0.4691 1,134,264 +0.01(+1.89%)
Jul 16, 2009 0.5994 0.5994 0.4517 0.4604 4,553,169 -0.15(-24.29%)
Jul 15, 2009 0.5212 0.6081 0.5212 0.6081 577,550 +0.08(+14.75%)
Jul 14, 2009 0.4951 0.5386 0.4951 0.5299 410,426 +0.03(+7.02%)
Jul 13, 2009 0.4604 0.5386 0.4604 0.4951 330,417 +0.02(+3.64%)
Jul 10, 2009 0.5212 0.5473 0.4430 0.4778 763,218 -0.03(-6.78%)
Jul 09, 2009 0.5677 0.5677 0.5125 0.5125 117,377 -0.03(-4.84%)
Jul 08, 2009 0.5820 0.5907 0.4951 0.5386 314,625 -0.03(-4.62%)
Jul 07, 2009 0.5907 0.5994 0.5646 0.5646 266,573 -0.03(-4.41%)
Jul 06, 2009 0.6168 0.6168 0.5733 0.5907 271,356 -0.03(-4.23%)
Jul 02, 2009 0.6168 0.6602 0.5646 0.6168 234,008 +0.00(+0.00%)
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.