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

Wabash National Corp (NY: WNC )

23.28 +0.14 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 30, 2003 11.03 11.08 10.64 10.85 310,705 -0.18(-1.65%)
May 29, 2003 11.21 11.29 10.85 11.03 167,843 -0.17(-1.55%)
May 28, 2003 11.29 11.29 10.73 11.21 197,198 -0.09(-0.77%)
May 27, 2003 10.72 11.29 10.71 11.29 200,882 +0.57(+5.35%)
May 23, 2003 10.53 11.08 10.41 10.72 324,174 +0.26(+2.49%)
May 22, 2003 10.26 10.59 10.21 10.46 182,002 +0.20(+1.95%)
May 21, 2003 9.746 10.29 9.712 10.26 443,437 +0.53(+5.45%)
May 20, 2003 9.712 9.773 9.555 9.729 270,068 +0.03(+0.27%)
May 19, 2003 9.660 9.990 9.555 9.703 180,045 -0.01(-0.09%)
May 16, 2003 9.920 9.998 9.712 9.712 222,754 -0.30(-2.95%)
May 15, 2003 9.859 10.03 9.859 10.01 151,726 +0.22(+2.22%)
May 14, 2003 9.990 10.08 9.729 9.790 263,276 -0.20(-2.00%)
May 13, 2003 10.34 10.34 9.634 9.990 1,271,025 -0.43(-4.17%)
May 12, 2003 9.538 10.67 9.503 10.42 572,139 +0.89(+9.29%)
May 09, 2003 9.043 9.642 9.043 9.538 297,696 +0.54(+5.98%)
May 08, 2003 8.774 9.095 8.739 8.999 142,977 +0.23(+2.57%)
May 07, 2003 8.513 8.913 8.513 8.774 286,990 +0.32(+3.80%)
May 06, 2003 8.756 8.834 8.365 8.452 293,092 -0.22(-2.50%)
May 05, 2003 8.487 8.808 8.470 8.669 465,539 +0.18(+2.15%)
May 02, 2003 8.296 9.138 8.252 8.487 795,124 +0.23(+2.73%)
May 01, 2003 8.122 8.339 8.079 8.261 133,767 +0.11(+1.39%)
Apr 30, 2003 7.340 8.739 7.340 8.148 836,337 +1.14(+16.23%)
Apr 29, 2003 7.444 7.731 6.993 7.010 230,928 -0.43(-5.83%)
Apr 28, 2003 7.210 7.601 7.210 7.444 104,067 +0.23(+3.25%)
Apr 25, 2003 6.967 7.210 6.880 7.210 120,529 +0.24(+3.49%)
Apr 24, 2003 7.210 7.210 6.880 6.967 186,837 -0.24(-3.37%)
Apr 23, 2003 6.663 7.297 6.663 7.210 369,991 +0.56(+8.50%)
Apr 22, 2003 6.385 6.767 6.350 6.645 237,259 +0.26(+4.08%)
Apr 21, 2003 6.402 6.411 6.280 6.385 103,146 -0.03(-0.41%)
Apr 17, 2003 6.498 6.498 6.411 6.411 156,100 -0.09(-1.34%)
Apr 16, 2003 6.446 6.602 6.341 6.498 112,586 +0.05(+0.81%)
Apr 15, 2003 6.489 6.550 6.367 6.446 166,461 -0.04(-0.67%)
Apr 14, 2003 6.081 6.558 6.081 6.489 246,008 +0.43(+7.02%)
Apr 11, 2003 5.950 6.237 5.950 6.063 438,487 +0.20(+3.41%)
Apr 10, 2003 5.525 5.907 5.455 5.864 102,455 +0.38(+6.97%)
Apr 09, 2003 5.377 5.568 5.325 5.481 1,068,646 +0.12(+2.27%)
Apr 08, 2003 5.403 5.438 5.342 5.360 168,303 -0.07(-1.28%)
Apr 07, 2003 5.516 5.586 5.386 5.429 225,977 -0.03(-0.48%)
Apr 04, 2003 5.586 5.629 5.360 5.455 193,514 -0.06(-1.10%)
Apr 03, 2003 5.438 5.559 5.386 5.516 77,129 +0.08(+1.44%)
Apr 02, 2003 5.525 5.646 5.386 5.438 277,551 -0.08(-1.42%)
Apr 01, 2003 5.429 5.516 5.282 5.516 142,747 +0.04(+0.79%)
Mar 31, 2003 5.473 5.507 5.316 5.473 287,105 -0.03(-0.63%)
Mar 28, 2003 5.655 5.655 5.351 5.507 265,463 -0.17(-2.91%)
Mar 27, 2003 5.455 5.672 5.403 5.672 85,187 +0.18(+3.32%)
Mar 26, 2003 5.559 5.559 5.386 5.490 88,756 -0.07(-1.25%)
Mar 25, 2003 5.559 5.655 5.490 5.559 206,638 +0.00(+0.00%)
Mar 24, 2003 5.716 5.716 5.403 5.559 167,497 -0.15(-2.59%)
Mar 21, 2003 5.672 5.733 5.612 5.707 79,086 +0.04(+0.77%)
Mar 20, 2003 5.716 5.716 5.577 5.664 268,687 -0.13(-2.25%)
Mar 19, 2003 5.559 5.794 5.533 5.794 47,313 +0.18(+3.25%)
Mar 18, 2003 5.473 5.612 5.264 5.612 117,305 +0.17(+3.03%)
Mar 17, 2003 5.177 5.447 5.116 5.447 69,071 +0.28(+5.38%)
Mar 14, 2003 4.951 5.229 4.908 5.169 114,888 +0.27(+5.50%)
Mar 13, 2003 4.734 4.934 4.604 4.899 62,624 +0.22(+4.64%)
Mar 12, 2003 4.665 4.786 4.665 4.682 64,696 -0.01(-0.19%)
Mar 11, 2003 4.682 4.865 4.587 4.691 103,031 -0.01(-0.18%)
Mar 10, 2003 4.691 4.812 4.647 4.699 47,313 +0.02(+0.37%)
Mar 07, 2003 4.647 4.917 4.587 4.682 160,820 +0.01(+0.19%)
Mar 06, 2003 4.778 4.856 4.656 4.673 84,151 -0.11(-2.36%)
Mar 05, 2003 5.212 5.559 4.743 4.786 362,623 +0.15(+3.18%)
Mar 04, 2003 4.578 4.665 4.465 4.639 102,800 +0.00(+0.00%)
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.