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 (%)
Nov 28, 2008 4.283 4.395 4.109 4.283 114,147 -0.10(-2.38%)
Nov 26, 2008 4.048 4.456 3.866 4.387 413,646 +0.26(+6.32%)
Nov 25, 2008 3.770 4.126 3.683 4.126 673,068 +0.30(+7.71%)
Nov 24, 2008 3.692 4.100 3.570 3.831 339,122 +0.19(+5.25%)
Nov 21, 2008 3.727 4.326 3.145 3.640 767,481 +0.02(+0.48%)
Nov 20, 2008 3.692 3.744 3.388 3.622 479,488 -0.12(-3.25%)
Nov 19, 2008 4.404 4.465 3.744 3.744 114,998 -0.66(-14.99%)
Nov 18, 2008 4.352 4.465 3.978 4.404 162,020 +0.06(+1.40%)
Nov 17, 2008 4.013 4.552 3.952 4.343 280,045 +0.27(+6.61%)
Nov 14, 2008 4.830 4.830 3.866 4.074 0 -0.58(-12.50%)
Nov 13, 2008 3.935 4.656 3.883 4.656 403,043 +0.75(+19.11%)
Nov 12, 2008 4.300 4.517 3.874 3.909 253,547 -0.50(-11.42%)
Nov 11, 2008 4.213 4.726 4.200 4.413 318,914 +0.03(+0.79%)
Nov 10, 2008 4.752 4.821 4.335 4.378 205,976 -0.19(-4.18%)
Nov 07, 2008 4.508 4.691 4.413 4.569 0 +0.11(+2.53%)
Nov 06, 2008 4.595 4.786 4.430 4.456 278,379 -0.17(-3.75%)
Nov 05, 2008 4.856 4.882 4.578 4.630 261,074 -0.32(-6.49%)
Nov 04, 2008 4.865 5.151 4.795 4.951 195,814 +0.09(+1.79%)
Nov 03, 2008 5.229 5.412 4.821 4.865 251,609 -0.38(-7.28%)
Oct 31, 2008 4.561 5.282 4.561 5.247 0 +0.65(+14.18%)
Oct 30, 2008 4.422 4.760 4.352 4.595 360,436 +0.11(+2.52%)
Oct 29, 2008 4.291 4.621 4.091 4.482 296,377 +0.31(+7.50%)
Oct 28, 2008 4.048 4.265 3.701 4.170 215,650 +0.23(+5.73%)
Oct 27, 2008 4.178 4.422 3.909 3.944 348,412 -0.43(-9.74%)
Oct 24, 2008 4.508 4.760 4.335 4.369 265,038 -0.49(-10.02%)
Oct 23, 2008 5.368 5.629 4.743 4.856 441,408 -0.56(-10.42%)
Oct 22, 2008 5.690 5.924 5.308 5.420 150,279 -0.50(-8.50%)
Oct 21, 2008 5.681 6.237 5.646 5.924 233,495 +0.09(+1.49%)
Oct 20, 2008 5.499 5.837 5.386 5.837 164,533 +0.40(+7.35%)
Oct 17, 2008 5.516 6.289 5.229 5.438 0 -0.35(-6.01%)
Oct 16, 2008 5.638 5.950 5.212 5.785 385,327 +0.34(+6.22%)
Oct 15, 2008 5.716 5.725 5.447 5.447 192,341 -0.40(-6.84%)
Oct 14, 2008 6.741 6.862 5.638 5.846 351,732 -0.85(-12.71%)
Oct 13, 2008 6.324 6.697 6.124 6.697 269,581 +0.76(+12.72%)
Oct 10, 2008 5.394 6.202 5.099 5.942 0 +0.15(+2.55%)
Oct 09, 2008 6.202 6.550 5.794 5.794 340,818 -0.46(-7.36%)
Oct 08, 2008 6.168 7.093 5.968 6.254 355,263 +0.09(+1.41%)
Oct 07, 2008 6.176 6.558 6.124 6.168 247,075 +0.01(+0.14%)
Oct 06, 2008 6.854 7.036 6.150 6.159 501,888 -0.86(-12.25%)
Oct 03, 2008 7.427 7.809 7.010 7.019 0 -0.30(-4.04%)
Oct 02, 2008 8.053 8.053 7.297 7.314 169,714 -0.67(-8.38%)
Oct 01, 2008 8.139 8.139 7.757 7.983 224,860 -0.23(-2.75%)
Sep 30, 2008 7.679 8.313 7.366 8.209 204,037 +0.60(+7.88%)
Sep 29, 2008 7.766 7.766 7.019 7.610 344,661 -0.34(-4.26%)
Sep 26, 2008 7.853 8.009 7.514 7.948 0 -0.09(-1.08%)
Sep 25, 2008 8.218 8.383 7.914 8.035 178,848 -0.17(-2.01%)
Sep 24, 2008 8.278 8.426 8.122 8.200 124,994 -0.04(-0.53%)
Sep 23, 2008 8.470 8.487 8.165 8.244 301,457 -0.17(-2.06%)
Sep 22, 2008 8.600 8.687 8.174 8.417 339,727 -0.29(-3.29%)
Sep 19, 2008 8.843 10.15 8.252 8.704 0 +0.31(+3.73%)
Sep 18, 2008 8.348 8.591 8.139 8.391 485,830 +0.31(+3.87%)
Sep 17, 2008 8.331 8.513 7.740 8.079 195,660 -0.39(-4.62%)
Sep 16, 2008 7.896 8.470 7.896 8.470 250,943 +0.35(+4.28%)
Sep 15, 2008 8.322 8.470 8.061 8.122 140,661 -0.35(-4.10%)
Sep 12, 2008 8.400 8.478 8.226 8.470 0 +0.03(+0.31%)
Sep 11, 2008 8.339 8.470 8.009 8.443 156,370 +0.00(+0.00%)
Sep 10, 2008 8.000 8.443 7.827 8.443 406,233 +0.60(+7.64%)
Sep 09, 2008 8.183 8.339 7.844 7.844 214,238 -0.30(-3.73%)
Sep 08, 2008 8.027 8.296 7.870 8.148 223,454 +0.44(+5.75%)
Sep 05, 2008 7.914 8.079 7.610 7.705 0 -0.25(-3.17%)
Sep 04, 2008 7.896 8.035 7.636 7.957 174,517 +0.00(+0.00%)
Sep 03, 2008 7.679 8.209 7.540 7.957 181,619 +0.30(+3.85%)
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.