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

Wabash National Corp (NY: WNC )

22.69 -0.42 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2008 7.227 7.610 7.114 7.279 250,263 +0.03(+0.36%)
Apr 29, 2008 9.104 9.104 7.167 7.253 377,725 -1.43(-16.50%)
Apr 28, 2008 8.687 8.852 8.591 8.687 214,076 +0.07(+0.81%)
Apr 25, 2008 8.817 8.886 8.183 8.617 189,280 -0.07(-0.80%)
Apr 24, 2008 8.452 8.808 8.122 8.687 187,676 +0.23(+2.77%)
Apr 23, 2008 8.435 8.591 8.209 8.452 199,029 +0.06(+0.72%)
Apr 22, 2008 8.600 8.713 8.183 8.391 234,324 -0.24(-2.82%)
Apr 21, 2008 8.643 8.834 8.435 8.635 313,357 -0.09(-1.00%)
Apr 18, 2008 8.765 8.886 8.617 8.721 208,066 +0.11(+1.31%)
Apr 17, 2008 8.791 8.904 8.530 8.609 174,019 -0.28(-3.13%)
Apr 16, 2008 8.244 8.904 8.122 8.886 182,589 +0.79(+9.76%)
Apr 15, 2008 7.905 8.174 7.853 8.096 117,878 +0.19(+2.42%)
Apr 14, 2008 7.835 8.044 7.688 7.905 170,196 +0.05(+0.66%)
Apr 11, 2008 8.374 8.643 7.783 7.853 173,829 -0.63(-7.38%)
Apr 10, 2008 8.313 8.765 8.252 8.478 123,292 +0.15(+1.77%)
Apr 09, 2008 8.895 8.999 8.252 8.331 314,043 -0.52(-5.89%)
Apr 08, 2008 8.834 9.060 8.713 8.852 208,595 -0.03(-0.29%)
Apr 07, 2008 8.921 9.104 8.852 8.878 119,023 -0.02(-0.20%)
Apr 04, 2008 9.112 9.112 8.730 8.895 160,993 -0.22(-2.38%)
Apr 03, 2008 8.687 9.112 8.669 9.112 192,938 +0.31(+3.55%)
Apr 02, 2008 8.843 9.199 8.617 8.800 295,254 -0.17(-1.94%)
Apr 01, 2008 8.235 8.982 7.835 8.973 508,847 +1.16(+14.91%)
Mar 31, 2008 7.809 8.200 7.497 7.809 171,872 +0.07(+0.90%)
Mar 28, 2008 8.035 8.148 7.722 7.740 261,779 -0.30(-3.68%)
Mar 27, 2008 8.035 8.131 7.696 8.035 233,575 +0.02(+0.22%)
Mar 26, 2008 7.818 8.018 7.566 8.018 230,697 +0.17(+2.10%)
Mar 25, 2008 7.818 7.879 7.618 7.853 193,780 +0.03(+0.44%)
Mar 24, 2008 7.323 7.818 7.253 7.818 339,024 +0.48(+6.51%)
Mar 21, 2008 7.436 7.766 7.201 7.340 715,677 +0.00(+0.00%)
Mar 20, 2008 7.436 7.766 7.201 7.340 715,677 +0.19(+2.67%)
Mar 19, 2008 7.253 7.610 7.149 7.149 233,921 -0.07(-0.96%)
Mar 18, 2008 7.062 7.314 6.828 7.219 259,477 +0.47(+6.95%)
Mar 17, 2008 6.628 7.054 6.558 6.750 147,945 +0.09(+1.30%)
Mar 14, 2008 6.975 6.975 6.585 6.663 256,829 -0.26(-3.76%)
Mar 13, 2008 6.793 7.236 6.671 6.923 384,038 +0.07(+1.01%)
Mar 12, 2008 7.158 7.314 6.854 6.854 235,527 -0.30(-4.13%)
Mar 11, 2008 6.854 7.366 6.836 7.149 524,365 +0.48(+7.16%)
Mar 10, 2008 6.993 6.993 6.561 6.671 260,858 -0.32(-4.60%)
Mar 07, 2008 6.654 7.227 6.637 6.993 308,057 +0.23(+3.34%)
Mar 06, 2008 7.253 7.288 6.697 6.767 263,275 -0.51(-7.04%)
Mar 05, 2008 7.019 7.332 6.854 7.279 420,989 +0.29(+4.10%)
Mar 04, 2008 6.949 7.123 6.750 6.993 300,344 +0.04(+0.62%)
Mar 03, 2008 6.915 7.323 6.793 6.949 378,855 +0.09(+1.27%)
Feb 29, 2008 7.358 7.358 6.845 6.862 300,068 -0.60(-8.03%)
Feb 28, 2008 7.540 7.636 7.345 7.462 332,203 -0.11(-1.49%)
Feb 27, 2008 7.505 7.731 7.436 7.575 127,516 -0.02(-0.23%)
Feb 26, 2008 7.592 7.662 7.444 7.592 276,284 -0.03(-0.46%)
Feb 25, 2008 7.167 7.662 7.028 7.627 233,998 +0.48(+6.68%)
Feb 22, 2008 7.132 7.262 6.993 7.149 158,260 +0.04(+0.61%)
Feb 21, 2008 7.644 7.714 7.045 7.106 262,585 -0.52(-6.83%)
Feb 20, 2008 7.523 7.714 7.444 7.627 401,032 +0.06(+0.80%)
Feb 19, 2008 7.514 7.627 7.384 7.566 214,199 +0.11(+1.52%)
Feb 18, 2008 7.219 7.670 7.210 7.453 0 +0.00(+0.00%)
Feb 15, 2008 7.219 7.670 7.210 7.453 444,933 +0.17(+2.26%)
Feb 14, 2008 7.653 7.740 7.201 7.288 521,524 -0.36(-4.66%)
Feb 13, 2008 7.566 7.714 7.427 7.644 346,015 +0.06(+0.80%)
Feb 12, 2008 7.644 7.775 7.488 7.583 406,484 -0.06(-0.80%)
Feb 11, 2008 8.061 8.087 7.471 7.644 524,768 -0.18(-2.33%)
Feb 08, 2008 7.775 8.035 7.636 7.827 208,825 +0.06(+0.78%)
Feb 07, 2008 7.453 7.922 7.453 7.766 341,672 +0.32(+4.32%)
Feb 06, 2008 7.505 7.809 7.392 7.444 165,540 +0.04(+0.59%)
Feb 05, 2008 7.818 8.000 7.392 7.401 233,947 -0.60(-7.49%)
Feb 04, 2008 8.174 8.200 7.914 8.000 174,865 -0.25(-3.05%)
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.