Skip to main content

Wabash National Corp (NY: WNC )

29.94 +0.51 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.587 2.587 2.492 2.561 304,882 +0.00(+0.00%)
Feb 25, 2010 2.413 2.570 2.370 2.561 249,600 +0.15(+6.14%)
Feb 24, 2010 2.439 2.457 2.404 2.413 264,595 -0.01(-0.36%)
Feb 23, 2010 2.439 2.474 2.378 2.422 360,807 -0.03(-1.42%)
Feb 22, 2010 2.492 2.535 2.439 2.457 338,488 -0.03(-1.40%)
Feb 19, 2010 2.561 2.561 2.492 2.492 361,244 -0.08(-3.05%)
Feb 18, 2010 2.535 2.605 2.483 2.570 268,307 +0.02(+0.68%)
Feb 17, 2010 2.605 2.613 2.535 2.552 194,674 -0.03(-1.35%)
Feb 16, 2010 2.500 2.648 2.500 2.587 246,222 +0.05(+2.06%)
Feb 12, 2010 2.439 2.535 2.535 2.535 422,427 +0.08(+3.19%)
Feb 11, 2010 2.613 2.648 2.439 2.457 430,940 -0.18(-6.93%)
Feb 10, 2010 2.683 2.831 2.631 2.640 1,456,595 -0.05(-1.94%)
Feb 09, 2010 2.587 3.014 2.509 2.692 1,320,593 +0.15(+5.82%)
Feb 08, 2010 2.561 2.570 2.422 2.544 286,629 +0.05(+2.10%)
Feb 05, 2010 2.439 2.535 2.248 2.492 409,536 +0.09(+3.62%)
Feb 04, 2010 2.544 2.648 2.361 2.404 559,817 -0.20(-7.69%)
Feb 03, 2010 2.701 2.727 2.579 2.605 218,188 -0.13(-4.78%)
Feb 02, 2010 2.674 2.735 2.587 2.735 167,912 +0.12(+4.67%)
Feb 01, 2010 2.596 2.683 2.544 2.613 352,314 +0.03(+1.35%)
Jan 29, 2010 2.770 2.805 2.526 2.579 377,390 -0.22(-7.79%)
Jan 28, 2010 2.701 2.796 2.500 2.796 379,290 +0.08(+2.88%)
Jan 27, 2010 2.692 2.718 2.579 2.718 360,347 -0.03(-1.27%)
Jan 26, 2010 2.701 2.831 2.701 2.753 166,884 +0.02(+0.64%)
Jan 25, 2010 2.674 2.888 2.631 2.735 607,620 +0.10(+3.63%)
Jan 22, 2010 2.404 2.744 2.378 2.640 757,618 +0.02(+0.66%)
Jan 21, 2010 2.674 2.823 2.570 2.622 373,914 -0.03(-1.31%)
Jan 20, 2010 2.631 2.674 2.309 2.657 849,887 +0.00(+0.00%)
Jan 19, 2010 3.206 3.223 2.657 2.657 2,838,060 -0.57(-17.57%)
Jan 15, 2010 3.049 3.223 3.223 3.223 1,656,075 +0.14(+4.52%)
Jan 14, 2010 2.788 3.180 2.788 3.084 1,249,103 +0.29(+10.28%)
Jan 13, 2010 2.770 2.840 2.648 2.796 476,616 +0.07(+2.56%)
Jan 12, 2010 2.596 2.997 2.282 2.727 1,532,772 +0.11(+4.33%)
Jan 11, 2010 2.396 2.613 2.396 2.613 617,347 +0.24(+9.89%)
Jan 08, 2010 2.248 2.413 2.099 2.378 1,237,897 +0.13(+5.81%)
Jan 07, 2010 2.126 2.274 2.056 2.248 542,056 +0.13(+6.17%)
Jan 06, 2010 1.856 2.204 1.812 2.117 1,302,604 +0.32(+17.96%)
Jan 05, 2010 1.681 1.829 1.629 1.795 479,537 +0.11(+6.74%)
Jan 04, 2010 1.629 1.699 1.585 1.681 193,173 +0.03(+2.12%)
Dec 31, 2009 1.585 1.646 1.646 1.646 128,794 +0.03(+1.61%)
Dec 30, 2009 1.707 1.707 1.620 1.620 94,473 -0.07(-4.12%)
Dec 29, 2009 1.638 1.699 1.620 1.690 158,555 +0.05(+3.19%)
Dec 28, 2009 1.620 1.673 1.585 1.638 170,274 +0.00(+0.00%)
Dec 24, 2009 1.559 1.647 1.559 1.638 173,825 +0.07(+4.44%)
Dec 23, 2009 1.612 1.638 1.542 1.568 232,687 -0.04(-2.70%)
Dec 22, 2009 1.577 1.646 1.516 1.612 491,492 +0.09(+5.71%)
Dec 21, 2009 1.516 1.533 1.429 1.525 320,166 +0.06(+4.17%)
Dec 18, 2009 1.376 1.464 1.359 1.464 492,406 +0.11(+8.39%)
Dec 17, 2009 1.498 1.498 1.350 1.350 294,412 -0.15(-9.88%)
Dec 16, 2009 1.472 1.516 1.464 1.498 203,727 +0.04(+2.99%)
Dec 15, 2009 1.359 1.472 1.359 1.455 232,083 +0.04(+3.09%)
Dec 14, 2009 1.402 1.437 1.394 1.411 148,189 +0.04(+3.18%)
Dec 11, 2009 1.333 1.394 1.307 1.368 299,157 +0.06(+4.67%)
Dec 10, 2009 1.307 1.350 1.289 1.307 153,646 +0.03(+2.04%)
Dec 09, 2009 1.324 1.342 1.272 1.281 334,507 -0.02(-1.34%)
Dec 08, 2009 1.359 1.403 1.298 1.298 324,071 -0.08(-5.70%)
Dec 07, 2009 1.411 1.429 1.333 1.376 417,118 -0.03(-2.47%)
Dec 04, 2009 1.481 1.533 1.368 1.411 595,022 -0.07(-4.71%)
Dec 03, 2009 1.516 1.542 1.446 1.481 464,776 -0.01(-0.58%)
Dec 02, 2009 1.342 1.507 1.315 1.490 473,322 +0.05(+3.64%)
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.