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

Wabash National Corp (NY: WNC )

22.89 +0.20 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Nov 30, 2007 6.107 6.185 5.959 6.003 400,728 -0.04(-0.72%)
Nov 29, 2007 6.115 6.202 6.046 6.046 417,880 -0.10(-1.56%)
Nov 28, 2007 6.046 6.194 6.020 6.141 682,128 +0.12(+2.02%)
Nov 27, 2007 6.141 6.159 6.020 6.020 298,848 -0.08(-1.28%)
Nov 26, 2007 6.202 6.202 6.046 6.098 468,187 -0.09(-1.40%)
Nov 23, 2007 6.141 6.228 6.089 6.185 110,283 +0.08(+1.28%)
Nov 21, 2007 6.063 6.124 5.890 6.107 721,679 +0.02(+0.29%)
Nov 20, 2007 6.176 6.324 5.994 6.089 550,497 -0.11(-1.82%)
Nov 19, 2007 6.428 6.489 6.185 6.202 371,487 -0.29(-4.42%)
Nov 16, 2007 6.784 6.915 6.480 6.489 388,180 -0.33(-4.84%)
Nov 15, 2007 6.776 6.889 6.567 6.819 395,662 +0.00(+0.00%)
Nov 14, 2007 7.045 7.175 6.767 6.819 188,946 -0.21(-2.97%)
Nov 13, 2007 7.001 7.071 6.862 7.028 259,637 +0.08(+1.12%)
Nov 12, 2007 6.767 7.028 6.671 6.949 328,663 +0.19(+2.83%)
Nov 09, 2007 6.941 6.967 6.506 6.758 359,976 -0.23(-3.35%)
Nov 08, 2007 7.219 7.253 6.758 6.993 416,499 -0.14(-1.95%)
Nov 07, 2007 7.114 7.297 7.001 7.132 451,265 +0.02(+0.24%)
Nov 06, 2007 7.149 7.366 6.941 7.114 479,239 -0.03(-0.49%)
Nov 05, 2007 7.940 7.940 6.984 7.149 315,425 -0.12(-1.67%)
Nov 02, 2007 7.523 7.523 6.949 7.271 610,244 -0.15(-1.99%)
Nov 01, 2007 8.600 8.600 7.080 7.418 967,687 -1.40(-15.86%)
Oct 31, 2007 9.034 9.043 8.626 8.817 262,931 -0.19(-2.12%)
Oct 30, 2007 8.956 9.121 8.913 9.008 227,474 +0.03(+0.29%)
Oct 29, 2007 8.886 9.008 8.635 8.982 286,185 +0.14(+1.57%)
Oct 26, 2007 8.635 8.913 8.591 8.843 264,197 +0.32(+3.77%)
Oct 25, 2007 8.756 8.826 8.426 8.522 320,490 -0.23(-2.58%)
Oct 24, 2007 8.904 8.973 8.582 8.747 249,577 -0.36(-3.91%)
Oct 23, 2007 8.991 9.121 8.904 9.104 172,562 +0.04(+0.48%)
Oct 22, 2007 8.556 9.112 8.504 9.060 187,988 +0.41(+4.72%)
Oct 19, 2007 9.164 9.277 8.652 8.652 294,703 -0.53(-5.77%)
Oct 18, 2007 9.225 9.364 9.182 9.182 163,928 -0.08(-0.84%)
Oct 17, 2007 9.390 9.451 9.251 9.260 174,980 -0.03(-0.28%)
Oct 16, 2007 9.303 9.460 9.138 9.286 331,541 -0.06(-0.65%)
Oct 15, 2007 9.425 9.468 9.208 9.347 274,212 -0.09(-0.92%)
Oct 12, 2007 9.434 9.555 9.382 9.434 273,752 +0.00(+0.00%)
Oct 11, 2007 9.912 10.01 9.434 9.434 419,952 -0.43(-4.32%)
Oct 10, 2007 9.929 9.998 9.703 9.859 282,731 -0.03(-0.35%)
Oct 09, 2007 9.912 9.955 9.703 9.894 422,946 -0.01(-0.09%)
Oct 08, 2007 9.677 9.929 9.573 9.903 206,407 +0.23(+2.43%)
Oct 05, 2007 9.773 9.946 9.625 9.668 261,549 -0.02(-0.18%)
Oct 04, 2007 10.04 10.04 9.668 9.686 326,706 -0.30(-2.96%)
Oct 03, 2007 9.807 10.03 9.651 9.981 269,032 +0.03(+0.35%)
Oct 02, 2007 9.990 10.08 9.868 9.946 211,703 -0.01(-0.09%)
Oct 01, 2007 9.773 10.06 9.773 9.955 325,785 +0.15(+1.51%)
Sep 28, 2007 10.03 10.18 9.807 9.807 211,703 -0.29(-2.84%)
Sep 27, 2007 10.53 10.55 10.09 10.09 369,530 -0.43(-4.05%)
Sep 26, 2007 10.36 10.66 10.24 10.52 234,381 +0.22(+2.11%)
Sep 25, 2007 10.36 10.50 10.07 10.30 419,722 -0.08(-0.75%)
Sep 24, 2007 10.87 10.88 10.35 10.38 324,059 -0.50(-4.55%)
Sep 21, 2007 10.81 11.06 10.77 10.88 286,069 +0.17(+1.62%)
Sep 20, 2007 10.88 11.02 10.51 10.70 249,922 -0.21(-1.91%)
Sep 19, 2007 11.07 11.18 10.81 10.91 278,702 -0.08(-0.71%)
Sep 18, 2007 10.16 11.03 10.14 10.99 360,666 +0.90(+8.96%)
Sep 17, 2007 10.13 10.30 10.08 10.09 414,542 -0.05(-0.51%)
Sep 14, 2007 9.955 10.26 9.955 10.14 262,700 +0.04(+0.43%)
Sep 13, 2007 10.21 10.41 10.02 10.09 241,634 -0.10(-0.94%)
Sep 12, 2007 10.62 10.68 10.15 10.19 266,154 -0.45(-4.24%)
Sep 11, 2007 10.42 10.74 10.45 10.64 257,405 +0.22(+2.08%)
Sep 10, 2007 10.45 10.53 10.02 10.42 243,015 +0.03(+0.25%)
Sep 07, 2007 11.18 11.18 10.37 10.40 316,806 -0.77(-6.92%)
Sep 06, 2007 11.17 11.23 10.94 11.17 140,559 +0.00(+0.00%)
Sep 05, 2007 11.28 11.38 11.04 11.17 202,148 -0.16(-1.38%)
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.