Skip to main content

Wabash National Corp (NY: WNC )

29.16 -0.20 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 29.53 29.57 28.30 29.16 996,837 -0.20(-0.68%)
Feb 02, 2023 27.00 29.50 26.60 29.36 1,352,943 +3.18(+12.15%)
Feb 01, 2023 25.67 26.58 25.25 26.18 964,530 +0.42(+1.63%)
Jan 31, 2023 25.22 25.77 24.97 25.76 748,837 +0.57(+2.26%)
Jan 30, 2023 24.77 25.55 24.77 25.19 467,587 +0.10(+0.40%)
Jan 27, 2023 25.12 25.35 24.84 25.09 251,530 +0.06(+0.24%)
Jan 26, 2023 25.61 25.90 24.63 25.03 490,345 -0.38(-1.50%)
Jan 25, 2023 25.37 25.48 24.77 25.41 414,064 -0.30(-1.17%)
Jan 24, 2023 25.78 26.50 25.30 25.71 366,700 +0.24(+0.94%)
Jan 23, 2023 25.10 26.52 25.10 25.47 1,154,550 +0.42(+1.68%)
Jan 20, 2023 24.99 25.24 24.57 25.05 464,659 +0.24(+0.97%)
Jan 19, 2023 24.73 25.04 24.40 24.81 329,022 +0.15(+0.61%)
Jan 18, 2023 25.41 25.66 24.66 24.66 304,441 -0.51(-2.03%)
Jan 17, 2023 25.59 25.96 24.86 25.17 462,770 -0.21(-0.83%)
Jan 13, 2023 25.67 25.74 24.89 25.38 363,782 -0.40(-1.55%)
Jan 12, 2023 25.78 26.25 25.51 25.78 421,452 +0.20(+0.78%)
Jan 11, 2023 25.69 25.87 25.32 25.58 665,670 -0.17(-0.66%)
Jan 10, 2023 24.49 25.85 24.33 25.75 759,214 +1.72(+7.16%)
Jan 09, 2023 23.89 24.47 23.80 24.03 401,468 +0.27(+1.14%)
Jan 06, 2023 23.62 24.02 23.46 23.76 401,852 +1.01(+4.44%)
Jan 05, 2023 23.04 23.07 22.57 22.75 277,226 -0.44(-1.90%)
Jan 04, 2023 23.17 23.57 22.98 23.19 341,789 +0.14(+0.61%)
Jan 03, 2023 23.18 23.29 22.46 23.05 509,395 +0.53(+2.35%)
Dec 30, 2022 22.34 22.67 22.04 22.52 416,845 +0.00(+0.00%)
Dec 29, 2022 22.96 23.11 22.46 22.52 345,781 -0.28(-1.22%)
Dec 28, 2022 23.39 23.45 22.80 22.80 420,016 -0.49(-2.10%)
Dec 27, 2022 23.18 23.57 22.98 23.29 486,317 +0.12(+0.52%)
Dec 23, 2022 23.02 23.41 22.96 23.17 252,048 +0.09(+0.39%)
Dec 22, 2022 23.46 23.46 22.83 23.08 423,321 -0.74(-3.10%)
Dec 21, 2022 23.55 24.04 23.44 23.82 560,553 +0.60(+2.58%)
Dec 20, 2022 23.31 23.51 22.97 23.22 397,862 -0.02(-0.09%)
Dec 19, 2022 23.22 23.83 23.13 23.24 401,503 +0.18(+0.78%)
Dec 16, 2022 22.67 23.31 22.59 23.06 1,966,977 +0.02(+0.09%)
Dec 15, 2022 23.57 23.57 22.95 23.04 455,977 -0.79(-3.30%)
Dec 14, 2022 24.05 24.65 23.72 23.83 678,106 -0.19(-0.79%)
Dec 13, 2022 25.47 25.87 23.94 24.02 580,799 -0.84(-3.37%)
Dec 12, 2022 24.01 24.85 23.52 24.85 623,701 +1.05(+4.39%)
Dec 09, 2022 24.43 24.67 23.64 23.81 522,573 -0.80(-3.24%)
Dec 08, 2022 24.69 25.18 24.42 24.60 642,837 +0.11(+0.45%)
Dec 07, 2022 25.16 25.30 24.48 24.50 472,350 -0.96(-3.76%)
Dec 06, 2022 25.31 25.75 24.98 25.45 631,191 +0.17(+0.67%)
Dec 05, 2022 25.20 25.38 24.75 25.28 414,838 -0.62(-2.39%)
Dec 02, 2022 25.34 26.11 24.97 25.90 352,346 +0.30(+1.17%)
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.