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

Wabash National Corp (NY: WNC )

24.42 -1.33 (-5.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2009 0.6428 0.6689 0.5907 0.6081 651,763 -0.03(-5.41%)
Jun 29, 2009 0.6515 0.7036 0.6083 0.6428 1,418,274 +0.03(+5.71%)
Jun 26, 2009 0.8947 0.8947 0.6081 0.6081 4,791,995 -0.26(-30.00%)
Jun 25, 2009 0.8600 0.9208 0.8252 0.8687 360,436 +0.01(+1.01%)
Jun 24, 2009 0.6730 1.216 0.6254 0.8600 1,216,844 +0.25(+41.43%)
Jun 23, 2009 0.7262 0.7262 0.6081 0.6081 491,800 -0.08(-11.39%)
Jun 22, 2009 0.7905 0.7924 0.6862 0.6862 836,527 -0.09(-11.24%)
Jun 19, 2009 0.8860 0.9121 0.7471 0.7731 985,128 -0.11(-12.75%)
Jun 18, 2009 0.9121 0.9816 0.8339 0.8860 523,354 -0.01(-0.97%)
Jun 17, 2009 1.086 1.086 0.8860 0.8947 479,384 -0.19(-17.60%)
Jun 16, 2009 1.129 1.129 1.077 1.086 142,170 -0.02(-1.57%)
Jun 15, 2009 1.138 1.155 1.095 1.103 228,972 -0.03(-3.05%)
Jun 12, 2009 1.138 1.155 1.129 1.138 182,891 -0.03(-2.96%)
Jun 11, 2009 1.234 1.242 1.129 1.173 328,731 -0.03(-2.17%)
Jun 10, 2009 1.190 1.216 1.155 1.199 392,501 +0.03(+2.98%)
Jun 09, 2009 1.216 1.216 1.147 1.164 299,254 -0.05(-4.29%)
Jun 08, 2009 1.286 1.303 1.216 1.216 318,155 -0.05(-4.11%)
Jun 05, 2009 1.199 1.286 1.190 1.268 278,552 +0.08(+6.57%)
Jun 04, 2009 1.164 1.216 1.138 1.190 245,548 +0.04(+3.79%)
Jun 03, 2009 1.173 1.181 1.112 1.147 186,014 -0.03(-2.94%)
Jun 02, 2009 1.155 1.181 1.095 1.181 208,186 +0.03(+2.26%)
Jun 01, 2009 1.181 1.216 1.095 1.155 218,223 +0.07(+6.40%)
May 29, 2009 1.216 1.251 1.086 1.086 810,836 -0.10(-8.09%)
May 28, 2009 1.260 1.260 1.138 1.181 431,326 +0.04(+3.82%)
May 27, 2009 1.286 1.329 1.138 1.138 554,314 -0.11(-9.03%)
May 26, 2009 1.242 1.329 1.207 1.251 430,203 +0.04(+3.60%)
May 22, 2009 1.242 1.364 1.190 1.207 374,363 -0.02(-1.42%)
May 21, 2009 1.286 1.338 1.129 1.225 631,325 -0.14(-10.19%)
May 20, 2009 1.529 1.564 1.355 1.364 293,122 -0.15(-9.77%)
May 19, 2009 1.346 1.564 1.329 1.511 430,153 +0.18(+13.73%)
May 18, 2009 1.260 1.364 1.260 1.329 151,638 +0.07(+5.52%)
May 15, 2009 1.242 1.399 1.199 1.260 305,920 +0.05(+4.32%)
May 14, 2009 1.242 1.459 1.112 1.207 672,575 -0.11(-8.55%)
May 13, 2009 1.590 1.598 1.320 1.320 642,563 -0.36(-21.65%)
May 12, 2009 1.842 1.850 1.390 1.685 1,021,925 -0.09(-4.90%)
May 11, 2009 1.911 2.354 1.755 1.772 1,867,485 -0.17(-8.52%)
May 08, 2009 1.364 2.076 1.268 1.937 2,279,686 +0.63(+47.68%)
May 07, 2009 1.451 1.451 1.294 1.312 358,479 -0.03(-2.58%)
May 06, 2009 1.294 1.390 1.216 1.346 461,910 +0.02(+1.31%)
May 05, 2009 1.468 1.494 1.242 1.329 644,132 -0.08(-5.56%)
May 04, 2009 1.494 1.494 1.320 1.407 710,286 +0.07(+5.19%)
May 01, 2009 1.129 1.494 1.129 1.338 896,859 +0.25(+23.20%)
Apr 30, 2009 1.260 1.260 1.068 1.086 460,060 -0.11(-9.42%)
Apr 29, 2009 1.095 1.199 1.095 1.199 367,879 +0.11(+10.40%)
Apr 28, 2009 1.025 1.112 1.025 1.086 251,459 -0.03(-2.34%)
Apr 27, 2009 1.077 1.121 1.042 1.112 287,310 -0.04(-3.76%)
Apr 24, 2009 1.155 1.216 1.025 1.155 326,158 +0.04(+3.91%)
Apr 23, 2009 1.164 1.207 1.086 1.112 242,312 -0.05(-4.48%)
Apr 22, 2009 1.207 1.260 1.042 1.164 680,159 -0.04(-3.60%)
Apr 21, 2009 1.042 1.260 0.9903 1.207 625,213 +0.16(+14.88%)
Apr 20, 2009 1.095 1.251 0.9555 1.051 684,472 -0.13(-11.03%)
Apr 17, 2009 1.216 1.268 1.121 1.181 365,580 -0.07(-5.56%)
Apr 16, 2009 1.251 1.286 1.086 1.251 566,381 +0.04(+3.60%)
Apr 15, 2009 1.025 1.216 1.025 1.207 525,874 +0.13(+12.10%)
Apr 14, 2009 1.095 1.207 1.025 1.077 518,599 -0.13(-10.79%)
Apr 13, 2009 1.173 1.312 1.155 1.207 438,579 -0.13(-9.74%)
Apr 09, 2009 1.303 1.338 1.129 1.338 584,421 +0.24(+22.22%)
Apr 08, 2009 1.129 1.199 1.025 1.095 270,676 +0.01(+0.80%)
Apr 07, 2009 1.173 1.390 1.025 1.086 406,678 -0.16(-12.59%)
Apr 06, 2009 1.181 1.416 1.181 1.242 285,960 -0.10(-7.14%)
Apr 03, 2009 1.277 1.451 1.129 1.338 720,943 -0.02(-1.28%)
Apr 02, 2009 1.016 1.685 0.8687 1.355 1,626,999 +0.49(+56.00%)
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.