Skip to main content

Wabash National Corp (NY: WNC )

23.51 +0.17 (+0.73%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.029 6.063 5.612 6.046 1,654,044 +0.01(+0.14%)
May 30, 2012 6.298 6.298 5.994 6.037 1,116,522 -0.38(-5.95%)
May 29, 2012 6.315 6.446 6.254 6.419 707,670 +0.21(+3.36%)
May 25, 2012 6.333 6.333 6.107 6.211 481,449 -0.12(-1.92%)
May 24, 2012 6.289 6.393 6.168 6.333 876,762 +0.05(+0.83%)
May 23, 2012 6.133 6.307 5.933 6.280 1,173,813 +0.03(+0.56%)
May 22, 2012 6.168 6.541 6.159 6.246 2,517,018 +0.18(+3.01%)
May 21, 2012 5.777 6.150 5.690 6.063 1,154,707 +0.30(+5.12%)
May 18, 2012 5.768 5.864 5.698 5.768 1,304,478 +0.01(+0.15%)
May 17, 2012 6.081 6.107 5.716 5.759 1,947,247 -0.32(-5.29%)
May 16, 2012 6.498 6.550 6.081 6.081 1,376,908 -0.37(-5.79%)
May 15, 2012 6.359 6.611 6.272 6.454 1,558,011 +0.10(+1.64%)
May 14, 2012 6.202 6.645 6.185 6.350 2,823,033 +0.04(+0.69%)
May 11, 2012 6.723 6.862 6.237 6.307 4,536,222 -0.48(-7.04%)
May 10, 2012 6.906 6.993 6.758 6.784 1,015,755 -0.01(-0.13%)
May 09, 2012 6.793 6.958 6.741 6.793 1,098,278 -0.15(-2.13%)
May 08, 2012 6.836 6.958 6.706 6.941 1,712,295 +0.01(+0.13%)
May 07, 2012 6.810 7.062 6.697 6.932 1,212,745 +0.10(+1.53%)
May 04, 2012 7.045 7.054 6.819 6.828 2,377,800 -0.31(-4.38%)
May 03, 2012 7.540 7.540 7.019 7.140 1,814,082 -0.43(-5.73%)
May 02, 2012 6.949 7.679 6.897 7.575 3,591,363 +0.57(+8.19%)
May 01, 2012 7.271 7.340 6.810 7.001 4,803,141 -0.27(-3.70%)
Apr 30, 2012 7.662 7.662 7.253 7.271 995,846 -0.43(-5.53%)
Apr 27, 2012 7.418 7.835 7.410 7.696 1,718,934 +0.32(+4.36%)
Apr 26, 2012 7.340 7.444 7.314 7.375 1,345,035 -0.01(-0.12%)
Apr 25, 2012 7.210 7.405 7.175 7.384 1,314,026 +0.31(+4.42%)
Apr 24, 2012 7.497 7.557 6.993 7.071 4,800,888 -0.44(-5.90%)
Apr 23, 2012 7.401 7.540 7.210 7.514 1,557,852 -0.10(-1.37%)
Apr 20, 2012 7.757 7.792 7.592 7.618 1,100,288 -0.02(-0.23%)
Apr 19, 2012 7.853 7.966 7.514 7.636 1,608,719 -0.21(-2.66%)
Apr 18, 2012 7.679 7.948 7.566 7.844 7,875,951 +0.31(+4.15%)
Apr 17, 2012 7.601 7.792 7.427 7.531 8,283,535 -0.36(-4.62%)
Apr 16, 2012 8.009 8.209 7.853 7.896 940,588 -0.02(-0.22%)
Apr 13, 2012 7.966 8.417 7.827 7.914 2,541,842 -0.45(-5.40%)
Apr 12, 2012 7.827 8.435 7.827 8.365 1,258,882 +0.54(+6.88%)
Apr 11, 2012 7.653 7.844 7.575 7.827 1,378,795 +0.40(+5.38%)
Apr 10, 2012 7.775 7.818 7.184 7.427 2,238,898 -0.35(-4.47%)
Apr 09, 2012 8.113 8.122 7.775 7.775 1,327,255 -0.54(-6.48%)
Apr 05, 2012 8.261 8.417 8.252 8.313 897,828 +0.03(+0.31%)
Apr 04, 2012 8.565 8.574 8.209 8.287 1,581,027 -0.43(-4.98%)
Apr 03, 2012 8.808 8.982 8.678 8.721 925,282 -0.12(-1.38%)
Apr 02, 2012 8.982 9.017 8.826 8.843 998,130 -0.15(-1.64%)
Mar 30, 2012 9.138 9.138 8.843 8.991 865,999 -0.03(-0.39%)
Mar 29, 2012 8.817 9.060 8.730 9.025 663,987 +0.11(+1.27%)
Mar 28, 2012 9.295 9.295 8.713 8.913 1,775,888 -0.39(-4.20%)
Mar 27, 2012 9.425 10.03 9.251 9.303 4,900,715 +0.81(+9.51%)
Mar 26, 2012 8.504 8.682 8.435 8.496 1,084,648 +0.15(+1.77%)
Mar 23, 2012 8.252 8.478 8.140 8.348 731,683 +0.09(+1.05%)
Mar 22, 2012 8.556 8.582 8.165 8.261 1,246,179 -0.42(-4.80%)
Mar 21, 2012 8.808 8.939 8.652 8.678 874,231 -0.08(-0.89%)
Mar 20, 2012 9.086 9.086 8.695 8.756 801,440 -0.40(-4.36%)
Mar 19, 2012 9.025 9.277 8.913 9.156 699,785 +0.14(+1.54%)
Mar 16, 2012 9.199 9.199 8.895 9.017 1,294,478 -0.11(-1.24%)
Mar 15, 2012 8.565 9.173 8.565 9.130 1,593,589 +0.58(+6.81%)
Mar 14, 2012 8.591 8.817 8.487 8.548 664,036 -0.03(-0.40%)
Mar 13, 2012 8.461 8.635 8.417 8.582 1,022,149 +0.18(+2.17%)
Mar 12, 2012 8.617 8.617 8.339 8.400 769,099 -0.21(-2.42%)
Mar 09, 2012 8.626 8.817 8.487 8.609 1,042,749 -0.06(-0.70%)
Mar 08, 2012 8.643 8.765 8.609 8.669 686,294 +0.11(+1.32%)
Mar 07, 2012 8.426 8.834 8.400 8.556 1,065,571 +0.20(+2.39%)
Mar 06, 2012 8.470 8.487 7.966 8.357 1,861,467 -0.26(-3.02%)
Mar 05, 2012 8.730 8.800 8.383 8.617 1,263,306 -0.17(-1.98%)
Mar 02, 2012 9.069 9.104 8.730 8.791 847,804 -0.30(-3.25%)
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.