Skip to main content

Wabash National Corp (NY: WNC )

20.64 +0.23 (+1.13%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 20.00 21.68 20.00 20.41 1,419,153 -2.14(-9.49%)
Jul 23, 2024 22.83 23.06 22.49 22.55 709,683 -0.44(-1.91%)
Jul 22, 2024 22.69 23.11 22.41 22.99 381,531 +0.54(+2.41%)
Jul 19, 2024 22.63 22.68 22.38 22.45 1,049,776 -0.24(-1.06%)
Jul 18, 2024 23.27 23.62 22.56 22.69 560,166 -0.65(-2.78%)
Jul 17, 2024 23.49 23.95 23.30 23.34 643,739 -0.41(-1.73%)
Jul 16, 2024 22.81 24.03 22.81 23.75 655,177 +1.08(+4.76%)
Jul 15, 2024 22.26 23.00 22.17 22.67 503,903 +0.68(+3.09%)
Jul 12, 2024 22.01 22.21 21.74 21.99 394,372 +0.22(+1.01%)
Jul 11, 2024 20.94 21.79 20.82 21.77 590,354 +1.17(+5.68%)
Jul 10, 2024 20.79 20.82 20.51 20.60 342,548 -0.07(-0.34%)
Jul 09, 2024 20.97 21.03 20.58 20.67 470,307 -0.49(-2.32%)
Jul 08, 2024 21.12 21.53 21.09 21.16 488,580 +0.24(+1.15%)
Jul 05, 2024 21.79 21.79 20.72 20.92 583,195 -0.92(-4.21%)
Jul 03, 2024 21.74 22.07 21.64 21.84 527,766 +0.08(+0.37%)
Jul 02, 2024 21.55 22.00 21.47 21.76 457,129 +0.24(+1.12%)
Jul 01, 2024 21.85 21.88 21.38 21.52 362,812 -0.32(-1.47%)
Jun 28, 2024 21.50 22.37 21.50 21.84 2,438,425 +0.38(+1.77%)
Jun 27, 2024 21.13 21.55 21.13 21.46 483,494 +0.31(+1.47%)
Jun 26, 2024 20.93 21.25 20.88 21.15 481,596 +0.04(+0.19%)
Jun 25, 2024 21.49 21.49 21.06 21.11 383,915 -0.48(-2.22%)
Jun 24, 2024 21.10 21.78 21.00 21.59 467,066 +0.60(+2.86%)
Jun 21, 2024 20.92 21.10 20.66 20.99 2,933,217 +0.00(+0.00%)
Jun 20, 2024 21.39 21.41 20.70 20.99 517,245 -0.39(-1.82%)
Jun 18, 2024 21.36 21.44 20.95 21.38 660,040 +0.11(+0.52%)
Jun 17, 2024 20.61 21.39 20.52 21.27 664,170 +0.56(+2.70%)
Jun 14, 2024 20.54 20.78 20.27 20.71 697,268 -0.25(-1.19%)
Jun 13, 2024 20.38 21.02 20.28 20.96 481,213 +0.46(+2.24%)
Jun 12, 2024 21.10 21.25 20.50 20.50 494,630 -0.12(-0.58%)
Jun 11, 2024 20.53 20.78 20.35 20.62 442,040 +0.01(+0.05%)
Jun 10, 2024 20.21 20.63 20.21 20.61 538,379 +0.15(+0.73%)
Jun 07, 2024 20.48 20.61 20.23 20.46 445,595 -0.25(-1.21%)
Jun 06, 2024 20.85 20.91 20.45 20.71 984,060 -0.18(-0.86%)
Jun 05, 2024 21.20 21.25 20.76 20.89 769,108 -0.32(-1.51%)
Jun 04, 2024 21.88 22.01 21.20 21.21 491,852 -0.81(-3.68%)
Jun 03, 2024 22.74 22.74 21.91 22.02 705,854 -0.59(-2.61%)
May 31, 2024 22.19 22.63 22.19 22.61 448,520 +0.53(+2.40%)
May 30, 2024 21.94 22.28 21.89 22.08 307,339 +0.31(+1.42%)
May 29, 2024 21.82 22.00 21.69 21.77 349,129 -0.30(-1.36%)
May 28, 2024 22.42 22.55 22.05 22.07 385,273 -0.24(-1.08%)
May 24, 2024 22.29 22.52 22.25 22.31 350,018 +0.20(+0.90%)
May 23, 2024 22.27 22.30 21.73 22.11 606,187 -0.09(-0.41%)
May 22, 2024 22.11 22.44 21.94 22.20 524,099 +0.06(+0.27%)
May 21, 2024 22.36 22.54 22.10 22.14 327,505 -0.31(-1.38%)
May 20, 2024 22.52 22.80 22.39 22.45 341,460 -0.02(-0.09%)
May 17, 2024 23.45 23.45 22.22 22.47 599,194 -0.75(-3.23%)
May 16, 2024 23.07 23.45 22.97 23.22 439,406 +0.07(+0.30%)
May 15, 2024 23.50 23.75 23.11 23.15 423,421 -0.23(-0.98%)
May 14, 2024 23.46 23.81 23.30 23.38 484,740 +0.32(+1.39%)
May 13, 2024 23.40 23.48 22.89 23.06 458,321 -0.22(-0.95%)
May 10, 2024 23.22 23.38 22.91 23.28 532,284 +0.14(+0.61%)
May 09, 2024 23.70 23.71 23.13 23.14 364,994 -0.48(-2.03%)
May 08, 2024 22.98 23.64 22.81 23.62 503,617 +0.52(+2.25%)
May 07, 2024 23.16 23.55 23.08 23.10 473,248 +0.02(+0.09%)
May 06, 2024 23.54 23.79 23.05 23.08 368,347 -0.26(-1.11%)
May 03, 2024 23.31 23.42 22.77 23.34 430,068 +0.45(+1.97%)
May 02, 2024 23.03 23.03 22.72 22.89 339,902 +0.20(+0.88%)
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.