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

Wabash National Corp (NY: WNC )

24.00 -0.42 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2011 7.922 8.261 7.888 8.139 1,163,590 +0.27(+3.42%)
Jun 29, 2011 8.053 8.079 7.818 7.870 1,080,478 -0.10(-1.31%)
Jun 28, 2011 7.922 8.053 7.870 7.974 755,026 +0.12(+1.55%)
Jun 27, 2011 7.731 7.870 7.662 7.853 880,271 +0.14(+1.80%)
Jun 24, 2011 7.948 7.983 7.688 7.714 1,908,699 -0.21(-2.63%)
Jun 23, 2011 7.801 7.940 7.636 7.922 1,202,924 -0.03(-0.44%)
Jun 22, 2011 7.879 8.270 7.853 7.957 1,133,825 +0.01(+0.11%)
Jun 21, 2011 7.740 8.070 7.705 7.948 1,023,788 +0.31(+4.10%)
Jun 20, 2011 7.701 7.701 7.601 7.636 1,011,055 -0.01(-0.11%)
Jun 17, 2011 7.914 7.948 7.575 7.644 1,358,679 -0.15(-1.90%)
Jun 16, 2011 7.957 8.070 7.644 7.792 1,499,690 -0.12(-1.54%)
Jun 15, 2011 7.896 8.122 7.783 7.914 1,486,269 -0.10(-1.30%)
Jun 14, 2011 7.775 8.079 7.697 8.018 1,417,840 +0.39(+5.13%)
Jun 13, 2011 7.922 8.096 7.549 7.627 2,054,034 +0.22(+2.93%)
Jun 10, 2011 7.731 7.749 7.340 7.410 1,358,781 -0.37(-4.80%)
Jun 09, 2011 7.670 7.914 7.601 7.783 783,767 +0.14(+1.82%)
Jun 08, 2011 7.740 7.749 7.601 7.644 1,424,373 -0.15(-1.90%)
Jun 07, 2011 7.783 7.922 7.783 7.792 1,006,868 +0.07(+0.90%)
Jun 06, 2011 7.896 7.914 7.714 7.722 1,120,004 -0.17(-2.20%)
Jun 03, 2011 7.896 8.113 7.801 7.896 1,001,519 +0.09(+1.11%)
May 24, 2011 7.731 7.970 7.722 7.809 820,157 +0.11(+1.47%)
May 23, 2011 7.779 7.957 7.662 7.696 1,041,402 -0.29(-3.59%)
May 20, 2011 8.000 8.061 7.775 7.983 1,191,007 -0.07(-0.86%)
May 19, 2011 8.157 8.244 8.018 8.053 1,388,560 -0.02(-0.22%)
May 18, 2011 8.018 8.365 7.914 8.070 1,612,269 +0.10(+1.20%)
May 17, 2011 8.313 8.365 7.705 7.974 3,623,231 -0.41(-4.87%)
May 16, 2011 8.504 8.739 8.374 8.383 1,064,885 -0.23(-2.72%)
May 13, 2011 8.991 8.991 8.539 8.617 1,456,282 -0.34(-3.78%)
May 12, 2011 8.843 9.138 8.620 8.956 1,304,260 +0.02(+0.19%)
May 11, 2011 8.973 9.112 8.695 8.939 1,497,982 -0.05(-0.58%)
May 10, 2011 9.251 9.277 8.947 8.991 1,382,453 -0.21(-2.27%)
May 09, 2011 8.869 9.295 8.869 9.199 1,882,397 +0.24(+2.72%)
May 06, 2011 9.078 9.121 8.800 8.956 2,425,375 +0.06(+0.68%)
May 05, 2011 8.556 9.060 8.556 8.895 3,617,650 +0.20(+2.30%)
May 04, 2011 10.01 10.42 8.174 8.695 9,400,365 -0.72(-7.66%)
May 03, 2011 9.260 9.503 9.164 9.416 1,129,847 +0.10(+1.12%)
May 02, 2011 9.286 9.347 9.234 9.312 782,647 -0.27(-2.81%)
Apr 29, 2011 9.686 9.807 9.529 9.581 781,529 -0.06(-0.63%)
Apr 28, 2011 9.720 9.760 9.373 9.642 995,820 -0.14(-1.42%)
Apr 27, 2011 9.564 9.833 9.555 9.781 1,644,339 +0.22(+2.27%)
Apr 26, 2011 9.251 9.564 9.182 9.564 1,676,622 +0.39(+4.26%)
Apr 25, 2011 8.834 9.243 8.791 9.173 1,338,177 +0.43(+4.87%)
Apr 21, 2011 8.747 8.817 8.652 8.747 1,607,683 +0.09(+1.00%)
Apr 20, 2011 9.034 9.034 8.583 8.661 1,839,184 -0.14(-1.58%)
Apr 19, 2011 9.112 9.382 8.669 8.800 1,831,259 -0.24(-2.69%)
Apr 18, 2011 8.913 9.130 8.782 9.043 1,527,843 -0.10(-1.14%)
Apr 15, 2011 8.930 9.264 8.913 9.147 1,103,778 +0.20(+2.23%)
Apr 14, 2011 9.060 9.078 8.834 8.947 1,250,708 -0.20(-2.18%)
Apr 13, 2011 9.251 9.512 9.078 9.147 1,336,717 +0.01(+0.09%)
Apr 12, 2011 9.486 9.503 8.965 9.138 2,120,697 -0.46(-4.80%)
Apr 11, 2011 9.773 9.894 9.547 9.599 1,279,552 -0.19(-1.95%)
Apr 08, 2011 10.05 10.09 9.738 9.790 768,909 -0.18(-1.83%)
Apr 07, 2011 10.13 10.13 9.833 9.972 855,586 -0.06(-0.61%)
Apr 06, 2011 10.23 10.28 9.946 10.03 585,012 -0.12(-1.20%)
Apr 05, 2011 9.920 10.21 9.851 10.15 828,361 +0.18(+1.83%)
Apr 04, 2011 9.955 10.09 9.912 9.972 479,645 +0.03(+0.35%)
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.