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 (%)
Aug 31, 2009 2.146 2.241 2.059 2.102 560,992 -0.12(-5.47%)
Aug 28, 2009 2.232 2.476 2.189 2.224 912,755 -0.01(-0.39%)
Aug 27, 2009 2.276 2.302 1.998 2.232 1,022,280 -0.04(-1.91%)
Aug 26, 2009 2.302 2.354 2.172 2.276 739,850 +0.01(+0.38%)
Aug 25, 2009 2.163 2.484 2.059 2.267 2,092,973 +0.13(+6.10%)
Aug 24, 2009 1.868 2.502 1.807 2.137 3,748,749 +0.30(+16.59%)
Aug 21, 2009 1.642 1.998 1.642 1.833 2,535,751 +0.09(+4.98%)
Aug 20, 2009 1.781 1.850 1.575 1.746 2,379,175 -0.03(-1.95%)
Aug 19, 2009 1.451 1.937 1.346 1.781 4,829,405 +0.32(+22.02%)
Aug 18, 2009 1.260 1.477 1.260 1.459 1,132,658 +0.16(+12.00%)
Aug 17, 2009 1.329 1.346 1.251 1.303 644,867 -0.13(-9.09%)
Aug 14, 2009 1.433 1.477 1.277 1.433 1,281,945 +0.01(+0.61%)
Aug 13, 2009 1.546 1.546 1.373 1.425 512,963 +0.03(+1.86%)
Aug 12, 2009 1.355 1.494 1.286 1.399 624,894 -0.02(-1.23%)
Aug 11, 2009 1.538 1.546 1.268 1.416 915,961 -0.02(-1.21%)
Aug 10, 2009 1.598 1.598 1.399 1.433 1,015,434 -0.03(-2.37%)
Aug 07, 2009 1.286 1.477 1.260 1.468 1,371,076 +0.13(+9.74%)
Aug 06, 2009 1.520 1.564 1.155 1.338 2,005,614 -0.17(-11.49%)
Aug 05, 2009 1.468 1.564 1.381 1.511 2,536,804 +0.06(+4.20%)
Aug 04, 2009 1.338 1.781 1.225 1.451 8,254,504 +0.24(+19.61%)
Aug 03, 2009 0.7618 1.277 0.7384 1.213 5,471,380 +0.49(+68.21%)
Jul 31, 2009 0.7384 0.7384 0.6949 0.7210 448,732 +0.03(+3.75%)
Jul 30, 2009 0.7384 0.7384 0.6515 0.6949 588,454 +0.01(+1.27%)
Jul 29, 2009 0.7384 0.7384 0.6862 0.6862 343,453 -0.05(-7.06%)
Jul 28, 2009 0.7905 0.7905 0.7384 0.7384 266,392 -0.02(-2.30%)
Jul 27, 2009 0.7557 0.8079 0.7384 0.7557 340,522 +0.02(+2.35%)
Jul 24, 2009 0.7905 0.8131 0.7126 0.7384 759 -0.09(-10.53%)
Jul 23, 2009 0.7384 0.9903 0.5386 0.8252 2,322,194 +0.07(+9.20%)
Jul 22, 2009 0.8592 0.8592 0.7384 0.7557 990,334 -0.07(-8.42%)
Jul 21, 2009 0.8252 1.008 0.7644 0.8252 3,307,037 +0.01(+1.06%)
Jul 20, 2009 0.5473 0.8513 0.5212 0.8165 4,729,716 +0.35(+74.07%)
Jul 17, 2009 0.4865 0.4865 0.4343 0.4691 1,134,264 +0.01(+1.89%)
Jul 16, 2009 0.5994 0.5994 0.4517 0.4604 4,553,169 -0.15(-24.29%)
Jul 15, 2009 0.5212 0.6081 0.5212 0.6081 577,550 +0.08(+14.75%)
Jul 14, 2009 0.4951 0.5386 0.4951 0.5299 410,426 +0.03(+7.02%)
Jul 13, 2009 0.4604 0.5386 0.4604 0.4951 330,417 +0.02(+3.64%)
Jul 10, 2009 0.5212 0.5473 0.4430 0.4778 763,218 -0.03(-6.78%)
Jul 09, 2009 0.5677 0.5677 0.5125 0.5125 117,377 -0.03(-4.84%)
Jul 08, 2009 0.5820 0.5907 0.4951 0.5386 314,625 -0.03(-4.62%)
Jul 07, 2009 0.5907 0.5994 0.5646 0.5646 266,573 -0.03(-4.41%)
Jul 06, 2009 0.6168 0.6168 0.5733 0.5907 271,356 -0.03(-4.23%)
Jul 02, 2009 0.6168 0.6602 0.5646 0.6168 234,008 +0.00(+0.00%)
Jul 01, 2009 0.6254 0.6266 0.5907 0.6168 307,681 +0.01(+1.43%)
Jun 30, 2009 0.6428 0.6689 0.5907 0.6081 651,763 -0.03(-5.41%)
Jun 29, 2009 0.6515 0.7036 0.6083 0.6428 1,418,274 +0.03(+5.71%)
Jun 26, 2009 0.8947 0.8947 0.6081 0.6081 4,791,995 -0.26(-30.00%)
Jun 25, 2009 0.8600 0.9208 0.8252 0.8687 360,436 +0.01(+1.01%)
Jun 24, 2009 0.6730 1.216 0.6254 0.8600 1,216,844 +0.25(+41.43%)
Jun 23, 2009 0.7262 0.7262 0.6081 0.6081 491,800 -0.08(-11.39%)
Jun 22, 2009 0.7905 0.7924 0.6862 0.6862 836,527 -0.09(-11.24%)
Jun 19, 2009 0.8860 0.9121 0.7471 0.7731 985,128 -0.11(-12.75%)
Jun 18, 2009 0.9121 0.9816 0.8339 0.8860 523,354 -0.01(-0.97%)
Jun 17, 2009 1.086 1.086 0.8860 0.8947 479,384 -0.19(-17.60%)
Jun 16, 2009 1.129 1.129 1.077 1.086 142,170 -0.02(-1.57%)
Jun 15, 2009 1.138 1.155 1.095 1.103 228,972 -0.03(-3.05%)
Jun 12, 2009 1.138 1.155 1.129 1.138 182,891 -0.03(-2.96%)
Jun 11, 2009 1.234 1.242 1.129 1.173 328,731 -0.03(-2.17%)
Jun 10, 2009 1.190 1.216 1.155 1.199 392,501 +0.03(+2.98%)
Jun 09, 2009 1.216 1.216 1.147 1.164 299,254 -0.05(-4.29%)
Jun 08, 2009 1.286 1.303 1.216 1.216 318,155 -0.05(-4.11%)
Jun 05, 2009 1.199 1.286 1.190 1.268 278,552 +0.08(+6.57%)
Jun 04, 2009 1.164 1.216 1.138 1.190 245,548 +0.04(+3.79%)
Jun 03, 2009 1.173 1.181 1.112 1.147 186,014 -0.03(-2.94%)
Jun 02, 2009 1.155 1.181 1.095 1.181 208,186 +0.03(+2.26%)
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.