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

Wabash National Corp (NY: WNC )

24.61 +0.61 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2014 9.694 9.694 9.364 9.373 390,307 -0.36(-3.75%)
Nov 26, 2014 9.825 9.738 9.738 9.738 372,293 -0.10(-0.97%)
Nov 25, 2014 9.972 10.06 9.794 9.833 514,722 -0.15(-1.48%)
Nov 24, 2014 10.16 10.16 9.833 9.981 1,280,501 +0.20(+2.04%)
Nov 21, 2014 9.781 9.851 9.651 9.781 713,035 +0.17(+1.81%)
Nov 20, 2014 9.503 9.712 9.477 9.607 615,524 +0.02(+0.18%)
Nov 19, 2014 9.651 9.673 9.468 9.590 577,878 -0.08(-0.81%)
Nov 18, 2014 9.564 9.799 9.538 9.668 446,167 +0.12(+1.27%)
Nov 17, 2014 9.677 9.686 9.486 9.547 600,543 -0.13(-1.35%)
Nov 14, 2014 9.399 9.677 9.338 9.677 1,827,837 +0.28(+2.96%)
Nov 13, 2014 9.486 9.486 9.321 9.399 1,036,049 -0.09(-0.92%)
Nov 12, 2014 9.251 9.568 9.251 9.486 930,709 +0.16(+1.68%)
Nov 11, 2014 9.347 9.364 9.260 9.329 1,141,797 -0.02(-0.19%)
Nov 10, 2014 9.277 9.399 9.251 9.347 952,892 +0.10(+1.13%)
Nov 07, 2014 9.182 9.260 9.104 9.243 1,260,252 +0.08(+0.85%)
Nov 06, 2014 8.973 9.177 8.921 9.164 1,261,752 +0.21(+2.33%)
Nov 05, 2014 9.112 9.173 8.947 8.956 1,248,290 +0.01(+0.10%)
Nov 04, 2014 8.747 8.965 8.626 8.947 2,337,392 +0.14(+1.58%)
Nov 03, 2014 9.069 9.308 8.747 8.808 2,507,120 -0.14(-1.55%)
Oct 31, 2014 8.417 9.117 8.409 8.947 3,820,352 +0.70(+8.54%)
Oct 30, 2014 8.739 9.030 8.200 8.244 3,717,475 -0.58(-6.59%)
Oct 29, 2014 10.47 10.50 8.808 8.826 6,313,686 -2.37(-21.18%)
Oct 28, 2014 10.81 11.23 10.79 11.20 1,395,200 +0.50(+4.63%)
Oct 27, 2014 10.81 10.83 10.83 10.70 1,067,457 -0.13(-1.20%)
Oct 24, 2014 10.68 11.03 10.62 10.83 899,256 +0.17(+1.63%)
Oct 23, 2014 10.55 10.87 10.50 10.66 986,795 +0.28(+2.68%)
Oct 22, 2014 10.68 10.79 10.35 10.38 738,617 -0.24(-2.29%)
Oct 21, 2014 10.48 10.72 10.43 10.62 650,054 +0.25(+2.43%)
Oct 20, 2014 10.22 10.32 10.22 10.37 407,068 +0.09(+0.84%)
Oct 17, 2014 10.49 10.50 10.29 10.29 1,086,150 -0.07(-0.67%)
Oct 16, 2014 9.972 10.38 9.903 10.35 1,088,122 +0.21(+2.05%)
Oct 15, 2014 9.885 10.22 9.677 10.15 1,423,051 +0.06(+0.60%)
Oct 14, 2014 9.885 10.25 9.877 10.09 708,238 +0.28(+2.83%)
Oct 13, 2014 9.842 10.03 9.833 9.807 879,137 -0.02(-0.18%)
Oct 10, 2014 9.877 10.04 9.720 9.825 907,440 -0.11(-1.14%)
Oct 09, 2014 10.54 10.54 9.912 9.938 1,071,337 -0.63(-6.00%)
Oct 08, 2014 10.47 10.62 10.21 10.57 1,196,497 +0.06(+0.58%)
Oct 07, 2014 11.06 11.06 10.50 10.51 1,104,290 -0.67(-5.98%)
Oct 06, 2014 11.56 11.57 11.18 11.18 514,396 -0.34(-2.94%)
Oct 03, 2014 11.56 11.64 11.49 11.52 693,560 +0.10(+0.84%)
Oct 02, 2014 11.48 11.62 11.14 11.42 552,616 -0.03(-0.23%)
Oct 01, 2014 11.54 11.62 11.41 11.45 606,365 -0.12(-1.05%)
Sep 30, 2014 11.96 11.97 11.56 11.57 492,555 -0.38(-3.20%)
Sep 29, 2014 11.85 12.04 11.81 11.95 900,352 -0.10(-0.79%)
Sep 26, 2014 11.41 12.07 11.41 12.05 861,083 +0.66(+5.80%)
Sep 25, 2014 11.59 11.62 11.32 11.39 445,041 -0.24(-2.09%)
Sep 24, 2014 11.75 11.76 11.39 11.63 645,122 -0.06(-0.52%)
Sep 23, 2014 11.67 11.83 11.59 11.69 358,474 -0.03(-0.22%)
Sep 22, 2014 11.82 11.84 11.67 11.72 541,293 -0.18(-1.53%)
Sep 19, 2014 12.10 12.12 11.82 11.90 659,889 -0.18(-1.51%)
Sep 18, 2014 12.12 12.15 11.97 12.08 399,419 +0.05(+0.43%)
Sep 17, 2014 11.84 12.14 11.84 12.03 398,911 +0.19(+1.61%)
Sep 16, 2014 11.74 11.90 11.64 11.84 232,489 +0.03(+0.29%)
Sep 15, 2014 12.00 12.00 11.71 11.81 314,278 -0.23(-1.95%)
Sep 12, 2014 12.27 12.31 12.00 12.04 423,173 -0.22(-1.77%)
Sep 11, 2014 11.98 12.27 11.94 12.26 279,160 +0.19(+1.58%)
Sep 10, 2014 12.02 12.11 11.93 12.07 245,312 +0.03(+0.22%)
Sep 09, 2014 12.23 12.29 12.04 12.04 313,825 -0.21(-1.70%)
Sep 08, 2014 12.29 12.39 12.18 12.25 336,377 -0.09(-0.70%)
Sep 05, 2014 12.43 12.46 12.29 12.34 371,303 -0.03(-0.21%)
Sep 04, 2014 12.36 12.49 12.31 12.36 244,019 +0.00(+0.00%)
Sep 03, 2014 12.53 12.60 12.34 12.36 569,777 -0.04(-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.