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 (%)
Mar 31, 2009 1.286 1.286 1.068 1.068 304,851 -0.08(-6.82%)
Mar 30, 2009 1.207 1.277 1.086 1.147 292,975 -0.42(-26.67%)
Mar 26, 2009 1.008 1.564 0.9729 1.564 1,199,766 +0.60(+62.16%)
Mar 25, 2009 0.8079 0.9816 0.7644 0.9642 562,930 +0.18(+23.33%)
Mar 24, 2009 0.8426 0.8860 0.6949 0.7818 700,456 -0.03(-4.26%)
Mar 23, 2009 0.7210 0.8165 0.7123 0.8165 573,388 +0.17(+27.03%)
Mar 20, 2009 0.6376 0.6602 0.6081 0.6428 600,000 +0.07(+12.12%)
Mar 19, 2009 0.5473 0.6254 0.5125 0.5733 687,545 +0.04(+8.20%)
Mar 18, 2009 0.5212 0.5299 0.4526 0.5299 737,880 +0.00(+0.00%)
Mar 17, 2009 0.5908 0.5908 0.4430 0.5299 742,788 -0.05(-8.96%)
Mar 16, 2009 0.6376 0.7297 0.5646 0.5820 728,264 +0.01(+1.52%)
Mar 13, 2009 0.5212 0.5733 0.4778 0.5733 0 +0.06(+11.86%)
Mar 12, 2009 0.5038 0.5646 0.4778 0.5125 753,558 +0.02(+3.51%)
Mar 11, 2009 0.6515 0.6602 0.4517 0.4951 1,079,749 -0.11(-18.57%)
Mar 10, 2009 0.8600 0.8687 0.5733 0.6081 452,973 -0.10(-14.63%)
Mar 09, 2009 0.7905 0.8426 0.7123 0.7123 334,964 -0.11(-13.68%)
Mar 06, 2009 0.8600 0.9642 0.8079 0.8252 0 -0.09(-9.52%)
Mar 05, 2009 1.216 1.255 0.8947 0.9121 203,441 -0.31(-25.53%)
Mar 04, 2009 1.164 1.425 1.129 1.225 350,881 -0.14(-10.19%)
Mar 02, 2009 1.737 1.737 1.320 1.364 319,280 -0.42(-23.41%)
Feb 27, 2009 2.007 2.067 1.694 1.781 241,058 -0.28(-13.50%)
Feb 26, 2009 2.059 2.345 2.007 2.059 110,389 +0.05(+2.60%)
Feb 25, 2009 2.537 2.597 1.972 2.007 300,079 -0.55(-21.43%)
Feb 24, 2009 1.998 2.632 1.937 2.554 253,982 +0.59(+30.09%)
Feb 23, 2009 2.337 2.450 1.928 1.963 192,752 -0.36(-15.36%)
Feb 20, 2009 2.206 2.363 2.111 2.319 0 +0.07(+3.09%)
Feb 19, 2009 2.398 2.467 2.250 2.250 166,736 -0.10(-4.43%)
Feb 18, 2009 2.363 2.502 2.206 2.354 234,546 +0.03(+1.12%)
Feb 17, 2009 2.771 3.388 2.328 2.328 248,445 -0.61(-20.71%)
Feb 13, 2009 3.049 3.405 2.910 2.936 200,520 -0.10(-3.43%)
Feb 12, 2009 3.119 3.605 2.841 3.040 155,036 -0.08(-2.51%)
Feb 11, 2009 2.788 3.214 2.745 3.119 198,175 +0.39(+14.33%)
Feb 10, 2009 3.231 3.336 2.728 2.728 161,215 -0.54(-16.49%)
Feb 09, 2009 3.579 3.605 3.171 3.266 159,481 -0.35(-9.62%)
Feb 06, 2009 2.736 3.631 2.641 3.614 218,230 +0.93(+34.63%)
Feb 05, 2009 2.458 2.884 2.458 2.684 246,967 +0.21(+8.42%)
Feb 04, 2009 2.597 2.597 2.389 2.476 190,965 -0.07(-2.73%)
Feb 03, 2009 2.684 2.684 2.537 2.545 155,328 -0.11(-4.25%)
Feb 02, 2009 2.398 2.702 2.398 2.658 139,737 +0.21(+8.51%)
Jan 30, 2009 2.389 2.497 2.259 2.450 0 +0.10(+4.44%)
Jan 29, 2009 2.424 2.476 2.311 2.345 122,277 -0.12(-4.93%)
Jan 28, 2009 2.354 2.502 2.328 2.467 310,743 +0.17(+7.58%)
Jan 27, 2009 2.215 2.441 2.215 2.293 133,053 +0.07(+3.13%)
Jan 26, 2009 2.528 2.615 2.215 2.224 279,199 -0.25(-10.18%)
Jan 23, 2009 2.597 2.728 2.172 2.476 310,333 -0.13(-5.00%)
Jan 22, 2009 2.675 2.702 2.580 2.606 105,697 -0.15(-5.36%)
Jan 21, 2009 2.927 2.927 2.667 2.754 150,875 -0.11(-3.94%)
Jan 20, 2009 3.092 3.231 2.823 2.867 158,475 -0.29(-9.09%)
Jan 16, 2009 3.231 3.231 3.058 3.153 0 -0.10(-3.20%)
Jan 15, 2009 3.388 3.466 3.084 3.258 238,969 -0.13(-3.85%)
Jan 14, 2009 3.570 3.579 3.388 3.388 255,687 -0.29(-7.80%)
Jan 13, 2009 3.674 3.753 3.614 3.674 131,284 -0.01(-0.24%)
Jan 12, 2009 3.961 3.978 3.657 3.683 125,641 -0.28(-7.02%)
Jan 09, 2009 4.256 4.256 3.926 3.961 96,896 -0.30(-7.13%)
Jan 08, 2009 4.317 4.343 4.161 4.265 128,269 -0.01(-0.20%)
Jan 07, 2009 4.109 4.317 3.866 4.274 149,996 +0.08(+1.86%)
Jan 06, 2009 4.326 4.404 4.144 4.196 251,022 -0.10(-2.23%)
Jan 05, 2009 3.796 4.395 3.648 4.291 196,279 +0.53(+14.09%)
Jan 02, 2009 3.857 3.900 3.683 3.761 0 -0.15(-3.78%)
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.