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

Wabash National Corp (NY: WNC )

26.25 +0.43 (+1.67%)
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 23, 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 (%)
Jun 30, 2010 6.176 6.715 6.107 6.176 4,719 -0.21(-3.27%)
Jun 29, 2010 6.689 6.862 6.263 6.385 1,948,665 -0.96(-13.02%)
Jun 25, 2010 7.340 7.384 6.697 7.340 9,343,330 +0.39(+5.62%)
Jun 24, 2010 6.671 7.080 6.506 6.949 1,608,896 +0.11(+1.65%)
Jun 23, 2010 7.001 7.062 6.515 6.836 1,193,886 -0.14(-1.99%)
Jun 22, 2010 7.427 7.453 6.810 6.975 2,599,238 -0.30(-4.18%)
Jun 21, 2010 7.358 7.679 7.071 7.279 1,979,153 +0.13(+1.82%)
Jun 18, 2010 7.149 7.288 6.828 7.149 1,113,342 +0.14(+1.98%)
Jun 17, 2010 7.175 7.375 6.836 7.010 1,324,755 -0.15(-2.06%)
Jun 16, 2010 6.836 7.332 6.671 7.158 1,461,168 +0.26(+3.78%)
Jun 15, 2010 6.697 6.967 6.593 6.897 1,657,393 +0.30(+4.61%)
Jun 14, 2010 6.480 6.975 6.393 6.593 1,570,412 +0.22(+3.41%)
Jun 11, 2010 5.803 6.402 5.777 6.376 1,337,481 +0.43(+7.15%)
Jun 10, 2010 5.968 6.202 5.690 5.950 980,181 +0.35(+6.20%)
Jun 09, 2010 5.646 5.959 5.525 5.603 1,366,151 +0.05(+0.94%)
Jun 08, 2010 5.499 5.620 5.221 5.551 2,427,293 +0.12(+2.24%)
Jun 07, 2010 5.864 6.020 5.394 5.429 1,975,378 -0.45(-7.68%)
Jun 04, 2010 5.881 6.411 5.785 5.881 1,397,757 -0.63(-9.61%)
Jun 03, 2010 6.324 6.593 6.263 6.506 1,609,585 +0.36(+5.94%)
Jun 02, 2010 6.037 6.185 5.751 6.141 1,303,844 +0.28(+4.74%)
Jun 01, 2010 6.011 6.450 5.855 5.864 1,061,732 -0.36(-5.73%)
May 28, 2010 6.220 6.576 6.124 6.220 2,358,078 -0.22(-3.37%)
May 27, 2010 6.133 6.498 6.081 6.437 2,821,428 +0.39(+6.47%)
May 26, 2010 6.055 6.168 5.907 6.046 4,468,035 +0.26(+4.50%)
May 25, 2010 5.481 5.864 5.290 5.785 14,474,716 -0.09(-1.48%)
May 24, 2010 6.411 6.585 5.803 5.872 2,896,291 -0.52(-8.15%)
May 21, 2010 6.124 6.984 5.829 6.393 2,307,884 +0.08(+1.24%)
May 20, 2010 6.298 6.550 6.185 6.315 10,613 -1.38(-17.95%)
May 19, 2010 8.096 8.096 7.453 7.696 1,233,814 -0.39(-4.83%)
May 18, 2010 8.800 8.800 7.940 8.087 667,675 -0.58(-6.71%)
May 17, 2010 8.886 8.965 8.079 8.669 1,176,922 -0.27(-3.01%)
May 14, 2010 8.939 9.243 8.713 8.939 872,103 -0.30(-3.29%)
May 13, 2010 9.052 9.425 8.947 9.243 842,592 +0.03(+0.28%)
May 12, 2010 8.635 9.286 8.556 9.217 1,508,212 +0.78(+9.27%)
May 11, 2010 8.409 8.591 8.270 8.435 1,736,434 +0.36(+4.52%)
May 10, 2010 8.157 8.244 7.966 8.070 1,236,216 +0.68(+9.17%)
May 07, 2010 8.183 8.183 7.123 7.392 1,452,802 -0.06(-0.79%)
May 06, 2010 7.471 8.609 4.343 7.451 345 -0.21(-2.75%)
May 05, 2010 8.365 8.765 7.662 7.662 2,232,192 -1.00(-11.53%)
May 04, 2010 8.591 8.895 8.374 8.661 230 -0.39(-4.32%)
May 03, 2010 8.522 9.086 8.374 9.052 1,525,649 +0.61(+7.20%)
Apr 30, 2010 8.609 8.791 8.357 8.443 928,510 -0.19(-2.21%)
Apr 29, 2010 8.122 8.652 8.122 8.635 466,486 +0.25(+3.01%)
Apr 28, 2010 8.391 8.426 8.148 8.383 769,107 +0.12(+1.47%)
Apr 27, 2010 8.409 8.617 8.009 8.261 907 -0.20(-2.36%)
Apr 26, 2010 7.775 8.817 7.775 8.461 1,192,194 +0.69(+8.83%)
Apr 23, 2010 7.601 7.861 7.505 7.775 633,187 +0.29(+3.83%)
Apr 22, 2010 7.036 7.557 6.949 7.488 924,297 +0.30(+4.23%)
Apr 21, 2010 7.219 7.358 7.123 7.184 728,083 -0.09(-1.19%)
Apr 20, 2010 7.462 7.601 7.236 7.271 408,727 -0.10(-1.30%)
Apr 19, 2010 7.132 7.453 7.062 7.366 579,411 +0.15(+2.05%)
Apr 16, 2010 7.653 7.827 7.020 7.219 1,253,706 -0.56(-7.15%)
Apr 15, 2010 7.714 7.905 7.714 7.775 2,269,332 -0.04(-0.56%)
Apr 14, 2010 7.523 8.113 7.523 7.818 1,443,150 +0.37(+5.02%)
Apr 13, 2010 7.427 7.809 7.288 7.444 1,338,197 -0.06(-0.81%)
Apr 12, 2010 6.958 7.514 6.782 7.505 980,945 +0.44(+6.27%)
Apr 09, 2010 7.149 7.427 6.949 7.062 1,124,747 -0.03(-0.49%)
Apr 08, 2010 7.088 7.158 6.602 7.097 1,219,977 +0.09(+1.24%)
Apr 07, 2010 6.611 7.123 6.550 7.010 3,384,365 +0.77(+12.40%)
Apr 06, 2010 6.176 6.324 6.176 6.237 458,529 +0.10(+1.70%)
Apr 05, 2010 6.124 6.411 6.037 6.133 842,942 +0.03(+0.43%)
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.