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

Wabash National Corp (NY: WNC )

23.34 +0.45 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2012 5.707 5.907 5.577 5.811 587,985 +0.18(+3.24%)
Aug 30, 2012 5.855 5.855 5.620 5.629 525,318 -0.26(-4.42%)
Aug 29, 2012 5.898 5.959 5.716 5.890 436,855 +0.16(+2.73%)
Aug 27, 2012 5.794 5.820 5.698 5.733 424,177 -0.02(-0.30%)
Aug 24, 2012 5.768 5.820 5.690 5.751 858,090 -0.05(-0.90%)
Aug 23, 2012 5.985 5.985 5.751 5.803 665,385 -0.19(-3.19%)
Aug 22, 2012 5.890 6.029 5.733 5.994 816,811 +0.06(+1.02%)
Aug 21, 2012 6.081 6.280 5.907 5.933 518,203 -0.10(-1.73%)
Aug 20, 2012 6.150 6.168 5.959 6.037 847,925 -0.12(-1.97%)
Aug 17, 2012 5.907 6.159 5.872 6.159 842,854 +0.25(+4.26%)
Aug 16, 2012 5.785 5.994 5.612 5.907 1,261,749 +0.13(+2.26%)
Aug 15, 2012 5.733 5.811 5.455 5.777 988,969 +0.02(+0.30%)
Aug 14, 2012 5.976 6.055 5.742 5.759 846,853 -0.15(-2.50%)
Aug 13, 2012 6.046 6.055 5.837 5.907 499,220 -0.17(-2.72%)
Aug 10, 2012 6.124 6.141 5.994 6.072 399,144 -0.07(-1.13%)
Aug 09, 2012 6.029 6.168 5.924 6.141 486,410 +0.09(+1.43%)
Aug 08, 2012 6.046 6.163 5.924 6.055 442,145 -0.04(-0.71%)
Aug 07, 2012 6.081 6.350 6.081 6.098 933,232 +0.10(+1.74%)
Aug 06, 2012 5.785 6.098 5.733 5.994 682,347 +0.23(+4.07%)
Aug 03, 2012 5.646 5.837 5.473 5.759 958,721 +0.28(+5.07%)
Aug 02, 2012 5.646 5.950 5.464 5.481 1,063,194 -0.28(-4.83%)
Aug 01, 2012 5.733 5.950 5.212 5.759 2,597,237 -0.13(-2.21%)
Jul 31, 2012 5.559 6.037 5.559 5.890 1,821,877 +0.30(+5.28%)
Jul 30, 2012 5.646 5.716 5.559 5.594 598,756 -0.03(-0.62%)
Jul 27, 2012 5.360 5.681 5.334 5.629 903,287 +0.32(+6.06%)
Jul 26, 2012 5.195 5.316 5.064 5.308 669,872 +0.25(+4.98%)
Jul 25, 2012 5.169 5.247 5.056 5.056 507,669 -0.05(-1.02%)
Jul 24, 2012 5.064 5.325 4.995 5.108 1,064,538 +0.07(+1.38%)
Jul 23, 2012 5.082 5.125 4.986 5.038 827,390 -0.22(-4.13%)
Jul 20, 2012 5.360 5.377 5.229 5.255 535,563 -0.17(-3.04%)
Jul 19, 2012 5.481 5.507 5.351 5.420 598,845 -0.03(-0.48%)
Jul 18, 2012 5.394 5.551 5.386 5.447 664,405 +0.01(+0.16%)
Jul 17, 2012 5.507 5.507 5.342 5.438 662,120 -0.03(-0.63%)
Jul 16, 2012 5.681 5.681 5.394 5.473 751,214 -0.22(-3.82%)
Jul 13, 2012 5.038 5.707 5.038 5.690 1,693,757 +0.69(+13.91%)
Jul 12, 2012 5.073 5.238 4.908 4.995 792,871 -0.16(-3.04%)
Jul 11, 2012 5.134 5.221 5.012 5.151 1,207,588 +0.03(+0.68%)
Jul 10, 2012 5.481 5.551 5.038 5.116 1,320,214 -0.29(-5.31%)
Jul 09, 2012 5.455 5.533 5.334 5.403 649,522 -0.05(-0.96%)
Jul 06, 2012 5.612 5.612 5.368 5.455 644,086 -0.26(-4.56%)
Jul 05, 2012 5.777 5.863 5.603 5.716 646,797 -0.10(-1.79%)
Jul 03, 2012 5.629 5.829 5.612 5.820 537,637 +0.17(+2.92%)
Jul 02, 2012 5.768 5.794 5.507 5.655 555,956 -0.10(-1.66%)
Jun 29, 2012 5.681 5.751 5.533 5.751 1,050,170 +0.27(+4.91%)
Jun 28, 2012 5.308 5.503 5.308 5.481 740,710 +0.09(+1.61%)
Jun 27, 2012 5.282 5.429 5.212 5.394 627,972 +0.14(+2.64%)
Jun 26, 2012 5.282 5.333 5.082 5.255 789,323 +0.00(+0.00%)
Jun 25, 2012 5.273 5.342 5.186 5.255 838,904 -0.17(-3.04%)
Jun 22, 2012 5.438 5.603 5.368 5.420 1,015,175 +0.06(+1.13%)
Jun 21, 2012 5.872 5.898 5.282 5.360 1,088,591 -0.51(-8.73%)
Jun 20, 2012 5.942 6.050 5.811 5.872 531,638 -0.04(-0.73%)
Jun 19, 2012 5.655 5.950 5.638 5.916 1,183,620 +0.31(+5.58%)
Jun 18, 2012 5.533 5.664 5.447 5.603 586,904 -0.02(-0.31%)
Jun 15, 2012 5.464 5.638 5.447 5.620 936,070 +0.17(+3.19%)
Jun 14, 2012 5.438 5.525 5.403 5.447 821,619 +0.02(+0.32%)
Jun 13, 2012 5.612 5.698 5.386 5.429 874,465 -0.21(-3.70%)
Jun 12, 2012 5.594 5.746 5.455 5.638 860,175 +0.10(+1.72%)
Jun 11, 2012 5.959 6.055 5.533 5.542 971,694 -0.30(-5.06%)
Jun 08, 2012 5.664 5.872 5.490 5.837 750,327 +0.14(+2.44%)
Jun 07, 2012 5.829 6.124 5.672 5.698 1,418,742 +0.02(+0.31%)
Jun 06, 2012 5.620 5.751 5.577 5.681 1,070,136 +0.14(+2.51%)
Jun 05, 2012 5.386 5.603 5.282 5.542 926,013 +0.12(+2.24%)
Jun 04, 2012 5.672 5.716 5.273 5.420 1,397,483 -0.23(-4.00%)
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.