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, 2009 1.471 1.515 1.333 1.428 280,549 -0.05(-3.51%)
Nov 27, 2009 1.480 1.506 1.463 1.480 108,251 -0.05(-3.39%)
Nov 25, 2009 1.601 1.601 1.497 1.532 263,831 -0.05(-3.28%)
Nov 24, 2009 1.636 1.636 1.515 1.584 204,883 -0.02(-1.08%)
Nov 23, 2009 1.636 1.644 1.549 1.601 323,811 +0.03(+2.21%)
Nov 20, 2009 1.523 1.567 1.461 1.567 173,756 +0.00(+0.00%)
Nov 19, 2009 1.549 1.618 1.463 1.567 305,091 -0.02(-1.09%)
Nov 18, 2009 1.627 1.644 1.523 1.584 231,522 -0.06(-3.68%)
Nov 17, 2009 1.567 1.705 1.541 1.644 395,417 +0.04(+2.70%)
Nov 16, 2009 1.350 1.610 1.350 1.601 524,057 +0.23(+17.09%)
Nov 13, 2009 1.246 1.367 1.177 1.367 562,481 +0.17(+14.49%)
Nov 12, 2009 1.419 1.515 1.194 1.194 776,319 -0.23(-16.36%)
Nov 11, 2009 1.515 1.567 1.385 1.428 638,043 -0.08(-5.17%)
Nov 10, 2009 1.523 1.592 1.480 1.506 465,717 -0.06(-3.87%)
Nov 09, 2009 1.558 1.662 1.515 1.567 568,151 -0.03(-2.16%)
Nov 06, 2009 1.688 1.714 1.601 1.601 254,118 -0.07(-4.15%)
Nov 05, 2009 1.636 1.757 1.445 1.670 637,523 +0.08(+4.89%)
Nov 04, 2009 1.800 1.800 1.558 1.592 413,294 -0.16(-9.36%)
Nov 03, 2009 1.740 1.895 1.688 1.757 224,381 +0.00(+0.00%)
Nov 02, 2009 2.259 2.259 1.653 1.757 427,240 +0.06(+3.57%)
Oct 30, 2009 1.887 1.895 1.670 1.696 288,033 -0.16(-8.84%)
Oct 29, 2009 1.644 2.233 1.618 1.861 513,256 +0.16(+9.69%)
Oct 28, 2009 1.792 1.904 1.515 1.696 862,215 -0.22(-11.31%)
Oct 27, 2009 2.025 2.034 1.887 1.913 464,827 -0.11(-5.56%)
Oct 26, 2009 2.198 2.250 1.991 2.025 532,757 -0.16(-7.51%)
Oct 23, 2009 2.207 2.216 2.164 2.190 243,313 -0.09(-3.80%)
Oct 22, 2009 2.302 2.302 2.181 2.276 305,023 -0.03(-1.50%)
Oct 21, 2009 2.371 2.397 2.190 2.311 699,285 -0.08(-3.26%)
Oct 20, 2009 2.397 2.510 2.389 2.389 258,287 -0.04(-1.78%)
Oct 19, 2009 2.423 2.467 2.363 2.432 196,608 +0.05(+2.18%)
Oct 16, 2009 2.467 2.467 2.345 2.380 234,768 -0.10(-4.18%)
Oct 15, 2009 2.397 2.536 2.397 2.484 307,725 +0.08(+3.24%)
Oct 14, 2009 2.519 2.605 2.389 2.406 1,044,151 -0.04(-1.77%)
Oct 13, 2009 2.337 2.484 2.302 2.449 212,264 +0.09(+3.66%)
Oct 12, 2009 2.423 2.501 2.345 2.363 207,652 -0.02(-0.73%)
Oct 09, 2009 2.423 2.562 2.345 2.380 454,070 -0.05(-2.14%)
Oct 08, 2009 2.371 2.484 2.354 2.432 232,109 +0.09(+3.69%)
Oct 07, 2009 2.423 2.510 2.294 2.345 337,203 -0.10(-3.90%)
Oct 06, 2009 2.458 2.640 2.406 2.441 450,298 +0.03(+1.44%)
Oct 05, 2009 2.354 2.441 2.259 2.406 317,862 +0.10(+4.12%)
Oct 02, 2009 2.406 2.458 2.172 2.311 754,870 +0.02(+0.75%)
Oct 01, 2009 2.224 2.354 2.164 2.294 656,604 -0.06(-2.57%)
Sep 30, 2009 2.510 2.570 2.207 2.354 872,752 -0.20(-7.80%)
Sep 29, 2009 2.380 2.813 2.302 2.553 2,172,240 +0.39(+18.00%)
Sep 28, 2009 2.138 2.351 2.077 2.164 980,701 +0.09(+4.16%)
Sep 25, 2009 2.025 2.112 1.973 2.077 357,645 +0.00(+0.00%)
Sep 24, 2009 2.233 2.242 2.008 2.077 868,614 -0.13(-5.88%)
Sep 23, 2009 2.120 2.250 2.034 2.207 1,094,993 +0.16(+7.59%)
Sep 22, 2009 1.887 2.103 1.887 2.051 644,841 +0.17(+9.22%)
Sep 21, 2009 1.895 1.973 1.861 1.878 419,917 -0.07(-3.56%)
Sep 18, 2009 1.982 1.982 1.861 1.947 582,513 -0.03(-1.32%)
Sep 17, 2009 2.043 2.103 1.939 1.973 460,128 -0.10(-5.00%)
Sep 16, 2009 1.991 2.120 1.991 2.077 598,940 +0.02(+0.84%)
Sep 15, 2009 2.138 2.164 2.043 2.060 499,734 -0.03(-1.65%)
Sep 14, 2009 2.034 2.164 1.939 2.094 541,769 +0.03(+1.26%)
Sep 11, 2009 1.939 2.120 1.921 2.068 634,136 +0.15(+7.66%)
Sep 10, 2009 1.817 1.947 1.817 1.921 486,050 +0.09(+4.72%)
Sep 09, 2009 1.817 1.947 1.817 1.835 511,277 -0.02(-0.93%)
Sep 08, 2009 1.947 2.068 1.835 1.852 743,887 -0.07(-3.60%)
Sep 04, 2009 1.887 2.077 1.887 1.921 558,252 +0.03(+1.83%)
Sep 03, 2009 1.817 1.982 1.792 1.887 902,730 +0.11(+6.34%)
Sep 02, 2009 1.792 1.895 1.670 1.774 951,763 -0.06(-3.30%)
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.