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

Wabash National Corp (NY: WNC )

19.38 -0.59 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2012 7.088 7.123 6.936 7.002 786,603 -0.10(-1.46%)
Nov 29, 2012 7.010 7.157 6.976 7.106 806,880 +0.18(+2.63%)
Nov 28, 2012 6.742 6.950 6.655 6.924 607,071 +0.14(+2.04%)
Nov 27, 2012 6.958 7.027 6.768 6.785 787,812 -0.21(-2.97%)
Nov 26, 2012 7.036 7.062 6.837 6.993 727,277 -0.10(-1.34%)
Nov 23, 2012 7.071 7.166 7.028 7.088 303,782 +0.10(+1.36%)
Nov 21, 2012 6.526 7.227 6.482 6.993 2,848,699 +0.59(+9.19%)
Nov 20, 2012 6.292 6.422 6.214 6.405 647,305 +0.12(+1.93%)
Nov 19, 2012 6.361 6.405 6.205 6.283 654,735 +0.06(+0.97%)
Nov 16, 2012 6.171 6.236 6.006 6.223 723,803 +0.03(+0.42%)
Nov 15, 2012 6.240 6.318 6.145 6.197 554,418 -0.05(-0.83%)
Nov 14, 2012 6.474 6.474 6.231 6.249 517,185 -0.18(-2.83%)
Nov 13, 2012 6.318 6.534 6.231 6.430 777,382 +0.02(+0.27%)
Nov 12, 2012 6.379 6.664 6.361 6.413 696,377 +0.06(+0.95%)
Nov 09, 2012 6.257 6.508 6.223 6.353 734,053 +0.03(+0.55%)
Nov 08, 2012 6.361 6.474 6.249 6.318 761,187 -0.04(-0.68%)
Nov 07, 2012 6.370 6.439 6.188 6.361 1,305,822 -0.26(-3.92%)
Nov 06, 2012 6.638 6.716 6.534 6.621 632,527 +0.02(+0.26%)
Nov 05, 2012 6.379 6.742 6.379 6.604 1,312,951 +0.23(+3.67%)
Nov 02, 2012 6.785 6.889 6.301 6.370 2,220,544 -0.37(-5.52%)
Nov 01, 2012 5.842 6.846 5.755 6.742 4,977,856 +1.28(+23.45%)
Oct 31, 2012 5.513 5.556 5.357 5.461 967,738 -0.04(-0.79%)
Oct 26, 2012 5.452 5.504 5.504 5.504 669,112 +0.07(+1.27%)
Oct 25, 2012 5.539 5.600 5.366 5.435 935,547 -0.02(-0.32%)
Oct 24, 2012 5.678 5.678 5.435 5.452 662,865 -0.17(-3.08%)
Oct 23, 2012 5.548 5.652 5.444 5.626 655,954 +0.03(+0.62%)
Oct 19, 2012 5.738 5.738 5.530 5.591 537,165 -0.20(-3.44%)
Oct 18, 2012 5.842 5.903 5.773 5.790 515,334 -0.05(-0.89%)
Oct 17, 2012 5.816 5.859 5.712 5.842 694,353 +0.04(+0.75%)
Oct 16, 2012 5.712 5.859 5.669 5.799 806,663 +0.12(+2.13%)
Oct 15, 2012 5.617 5.695 5.496 5.678 569,445 +0.07(+1.23%)
Oct 12, 2012 5.729 5.729 5.452 5.608 2,029,503 -0.14(-2.41%)
Oct 11, 2012 6.093 6.145 5.721 5.747 998,795 -0.27(-4.46%)
Oct 10, 2012 6.154 6.205 5.980 6.015 748,384 -0.16(-2.66%)
Oct 09, 2012 6.266 6.266 6.128 6.179 520,432 -0.10(-1.52%)
Oct 08, 2012 6.249 6.361 6.188 6.275 458,400 -0.02(-0.28%)
Oct 05, 2012 6.301 6.413 6.249 6.292 696,128 -0.01(-0.14%)
Oct 04, 2012 6.257 6.301 6.154 6.301 504,614 +0.11(+1.82%)
Oct 03, 2012 6.266 6.301 6.154 6.188 474,283 -0.08(-1.24%)
Oct 02, 2012 6.266 6.301 6.093 6.266 722,095 +0.05(+0.84%)
Oct 01, 2012 6.231 6.335 6.154 6.214 937,275 +0.04(+0.70%)
Sep 28, 2012 5.799 6.240 5.773 6.171 1,438,950 +0.34(+5.79%)
Sep 27, 2012 5.989 6.019 5.790 5.833 942,655 -0.10(-1.75%)
Sep 26, 2012 5.851 5.963 5.721 5.937 1,421,510 +0.10(+1.63%)
Sep 25, 2012 6.240 6.327 5.842 5.842 1,109,334 -0.35(-5.59%)
Sep 24, 2012 6.128 6.301 6.102 6.188 505,730 +0.01(+0.14%)
Sep 21, 2012 6.275 6.413 6.154 6.179 1,298,233 +0.04(+0.71%)
Sep 20, 2012 6.179 6.179 6.015 6.136 826,979 -0.04(-0.70%)
Sep 19, 2012 6.171 6.309 6.145 6.179 621,569 +0.05(+0.85%)
Sep 18, 2012 6.318 6.344 6.067 6.128 1,070,895 -0.20(-3.15%)
Sep 17, 2012 6.604 6.604 6.309 6.327 1,289,762 -0.33(-4.94%)
Sep 14, 2012 6.742 6.924 6.569 6.655 1,023,928 -0.03(-0.39%)
Sep 13, 2012 6.638 6.768 6.500 6.681 1,778,965 +0.05(+0.78%)
Sep 12, 2012 6.604 6.664 6.482 6.630 706,820 +0.04(+0.66%)
Sep 11, 2012 6.162 6.595 6.162 6.586 1,340,352 +0.44(+7.18%)
Sep 10, 2012 6.119 6.214 6.093 6.145 802,988 +0.00(+0.00%)
Sep 07, 2012 6.223 6.335 6.110 6.145 1,049,735 -0.01(-0.14%)
Sep 06, 2012 5.877 6.223 5.877 6.154 1,149,635 +0.34(+5.80%)
Sep 05, 2012 5.703 5.825 5.643 5.816 518,230 +0.10(+1.66%)
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.