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

Wabash National Corp (NY: WNC )

23.28 +0.14 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2002 8.070 8.687 7.775 8.687 188,564 +0.62(+7.64%)
Jun 27, 2002 7.835 8.304 7.835 8.070 107,520 +0.23(+2.99%)
Jun 26, 2002 7.749 7.940 7.557 7.835 69,992 +0.09(+1.12%)
Jun 25, 2002 7.879 8.139 7.714 7.749 100,153 +0.00(+0.00%)
Jun 21, 2002 7.471 7.818 7.471 7.749 83,230 +0.36(+4.94%)
Jun 20, 2002 7.384 7.601 7.297 7.384 115,579 +0.00(+0.00%)
Jun 19, 2002 6.949 7.749 6.949 7.384 189,139 +0.43(+6.25%)
Jun 18, 2002 6.862 6.949 6.732 6.949 151,611 +0.03(+0.50%)
Jun 17, 2002 6.767 6.949 6.732 6.915 96,469 +0.15(+2.18%)
Jun 14, 2002 6.741 6.767 6.558 6.767 187,182 -0.69(-9.21%)
Jun 12, 2002 6.923 7.601 6.680 7.453 79,777 +0.57(+8.33%)
Jun 11, 2002 7.271 7.271 6.880 6.880 53,184 -0.39(-5.38%)
Jun 10, 2002 7.193 7.540 7.123 7.271 56,062 +0.01(+0.12%)
Jun 07, 2002 6.862 7.340 6.810 7.262 65,387 +0.40(+5.82%)
Jun 06, 2002 7.271 7.314 6.819 6.862 91,979 -0.39(-5.39%)
Jun 05, 2002 7.557 7.566 7.123 7.253 191,097 -1.04(-12.57%)
May 31, 2002 8.070 8.487 8.061 8.296 111,665 +0.00(+0.00%)
May 28, 2002 8.348 8.348 8.209 8.296 64,581 -0.04(-0.52%)
May 27, 2002 8.652 8.652 8.200 8.339 107,981 +0.00(+0.00%)
May 24, 2002 8.652 8.652 8.200 8.339 106,830 -0.30(-3.52%)
May 23, 2002 8.930 8.965 8.643 8.643 81,388 -0.28(-3.12%)
May 22, 2002 9.078 9.086 8.782 8.921 76,553 -0.16(-1.72%)
May 21, 2002 8.739 9.078 8.739 9.078 195,356 +0.34(+3.88%)
May 20, 2002 9.060 9.060 8.730 8.739 34,190 -0.23(-2.61%)
May 17, 2002 9.147 9.199 8.965 8.973 33,960 -0.17(-1.81%)
May 16, 2002 9.425 9.425 9.069 9.138 98,311 -0.29(-3.04%)
May 15, 2002 9.112 9.425 8.999 9.425 48,234 +0.31(+3.43%)
May 14, 2002 8.556 9.112 8.487 9.112 60,437 +0.51(+5.96%)
May 13, 2002 8.643 8.687 8.539 8.600 45,126 -0.12(-1.39%)
May 10, 2002 8.600 8.791 8.513 8.721 51,803 +0.03(+0.40%)
May 09, 2002 8.635 9.034 8.574 8.687 190,981 -0.03(-0.40%)
May 08, 2002 8.452 8.721 8.374 8.721 53,415 +0.25(+2.97%)
May 07, 2002 8.669 8.669 8.461 8.470 41,903 -0.23(-2.60%)
May 06, 2002 9.295 9.295 8.687 8.695 31,657 -0.60(-6.45%)
May 03, 2002 8.600 9.338 8.548 9.295 58,940 +0.61(+7.00%)
May 02, 2002 8.365 8.687 8.296 8.687 51,227 +0.29(+3.41%)
May 01, 2002 8.426 8.496 8.139 8.400 90,943 -0.10(-1.23%)
Apr 30, 2002 8.513 8.600 8.383 8.504 10,855,691 -0.01(-0.10%)
Apr 29, 2002 8.591 8.730 8.487 8.513 52,263 -0.17(-1.90%)
Apr 26, 2002 8.947 9.034 8.574 8.678 42,709 -0.31(-3.48%)
Apr 25, 2002 8.947 9.199 8.913 8.991 57,329 +0.08(+0.88%)
Apr 24, 2002 9.164 9.182 8.913 8.913 30,966 -0.25(-2.75%)
Apr 23, 2002 9.060 9.243 9.060 9.164 49,155 +0.03(+0.38%)
Apr 22, 2002 9.156 9.277 8.886 9.130 96,929 -0.03(-0.38%)
Apr 19, 2002 9.156 9.277 9.069 9.164 12,778 +0.10(+1.05%)
Apr 18, 2002 9.347 9.425 8.869 9.069 70,913 -0.28(-2.97%)
Apr 17, 2002 9.720 9.720 9.164 9.347 88,065 -0.29(-2.98%)
Apr 16, 2002 8.947 9.634 8.756 9.634 101,880 +0.77(+8.73%)
Apr 15, 2002 9.338 9.434 8.860 8.860 36,032 -0.48(-5.12%)
Apr 12, 2002 8.930 9.442 8.921 9.338 690,712 +0.45(+5.08%)
Apr 11, 2002 8.747 9.008 8.747 8.886 43,629 +0.05(+0.59%)
Apr 10, 2002 8.443 8.921 8.435 8.834 171,296 +0.39(+4.63%)
Apr 09, 2002 8.391 8.556 8.391 8.443 23,023 +0.04(+0.52%)
Apr 08, 2002 8.374 8.426 8.348 8.400 46,507 +0.03(+0.31%)
Apr 05, 2002 8.348 8.435 8.348 8.374 19,339 +0.02(+0.21%)
Apr 04, 2002 8.348 8.426 8.287 8.357 68,725 +0.01(+0.10%)
Apr 03, 2002 8.226 8.426 8.226 8.348 45,126 +0.12(+1.48%)
Apr 02, 2002 8.496 8.513 8.226 8.226 33,844 -0.24(-2.87%)
Apr 01, 2002 8.600 8.600 8.470 8.470 19,455 -0.13(-1.52%)
Mar 29, 2002 9.078 9.078 8.582 8.600 57,789 +0.00(+0.00%)
Mar 28, 2002 9.078 9.078 8.582 8.600 57,789 -0.52(-5.71%)
Mar 27, 2002 8.643 9.338 8.574 9.121 183,384 +0.43(+5.00%)
Mar 26, 2002 8.339 8.687 8.296 8.687 161,051 +0.37(+4.49%)
Mar 25, 2002 8.261 8.513 8.226 8.313 115,694 +0.14(+1.70%)
Mar 22, 2002 8.904 8.947 7.922 8.174 40,291 -0.79(-8.82%)
Mar 21, 2002 8.921 8.982 8.921 8.965 28,894 +0.07(+0.78%)
Mar 20, 2002 9.078 9.138 8.826 8.895 44,550 -0.18(-2.01%)
Mar 19, 2002 9.086 9.225 9.043 9.078 34,650 +0.03(+0.38%)
Mar 18, 2002 9.112 9.164 8.904 9.043 33,154 -0.07(-0.76%)
Mar 15, 2002 8.774 9.303 8.774 9.112 59,286 +0.08(+0.87%)
Mar 14, 2002 9.434 9.434 8.904 9.034 35,111 -0.40(-4.24%)
Mar 13, 2002 9.382 9.468 9.382 9.434 81,158 +0.01(+0.09%)
Mar 12, 2002 9.416 9.468 9.347 9.425 96,929 +0.00(+0.00%)
Mar 11, 2002 9.295 9.451 9.295 9.425 86,569 +0.04(+0.46%)
Mar 08, 2002 9.468 9.468 9.286 9.382 138,602 +0.00(+0.00%)
Mar 07, 2002 9.573 9.694 9.338 9.382 100,959 -0.28(-2.88%)
Mar 06, 2002 9.990 10.03 9.555 9.660 134,688 -0.33(-3.30%)
Mar 05, 2002 10.28 10.32 9.990 9.990 51,227 -0.37(-3.60%)
Mar 04, 2002 9.651 10.55 9.651 10.36 61,933 +0.63(+6.42%)
Mar 01, 2002 9.425 9.738 9.408 9.738 771,295 +0.19(+2.00%)
Feb 28, 2002 9.512 9.746 9.468 9.547 1,151,186 +0.03(+0.37%)
Feb 27, 2002 9.382 9.512 9.286 9.512 396,008 +0.17(+1.86%)
Feb 26, 2002 9.243 9.356 9.121 9.338 403,030 +0.10(+1.03%)
Feb 25, 2002 9.382 9.382 9.173 9.243 17,382 -0.19(-2.03%)
Feb 22, 2002 9.130 9.434 9.121 9.434 65,042 +0.30(+3.33%)
Feb 21, 2002 9.312 9.312 9.130 9.130 80,122 -0.18(-1.96%)
Feb 20, 2002 8.939 9.399 8.939 9.312 175,095 +0.37(+4.18%)
Feb 19, 2002 9.104 9.121 8.904 8.939 52,494 -0.20(-2.19%)
Feb 18, 2002 8.782 9.295 8.730 9.138 65,387 +0.00(+0.00%)
Feb 15, 2002 8.782 9.295 8.730 9.138 65,387 +0.36(+4.16%)
Feb 14, 2002 9.034 9.034 8.652 8.774 104,642 -0.26(-2.88%)
Feb 13, 2002 8.817 9.034 8.782 9.034 18,418 +0.17(+1.86%)
Feb 12, 2002 8.860 8.869 8.687 8.869 94,397 -0.08(-0.87%)
Feb 11, 2002 9.095 9.095 8.704 8.947 61,818 -0.22(-2.37%)
Feb 08, 2002 8.730 9.164 8.678 9.164 119,953 +0.42(+4.77%)
Feb 07, 2002 7.497 8.939 7.497 8.747 266,269 +1.25(+16.69%)
Feb 06, 2002 6.906 7.497 6.889 7.497 227,704 +0.63(+9.24%)
Feb 05, 2002 6.732 6.880 6.697 6.862 30,736 +0.13(+1.94%)
Feb 04, 2002 6.776 6.776 6.706 6.732 31,542 -0.04(-0.64%)
Feb 01, 2002 6.862 6.906 6.776 6.776 30,161 -0.09(-1.27%)
Jan 31, 2002 6.689 6.949 6.489 6.862 57,789 +0.26(+3.95%)
Jan 30, 2002 6.532 6.602 6.472 6.602 1,565,614 +0.08(+1.20%)
Jan 29, 2002 6.810 6.810 6.498 6.524 29,355 -0.34(-4.94%)
Jan 28, 2002 6.732 6.862 6.567 6.862 90,713 +0.13(+1.94%)
Jan 25, 2002 6.793 6.793 6.645 6.732 56,062 -0.09(-1.27%)
Jan 24, 2002 6.732 6.819 6.637 6.819 64,351 +0.10(+1.55%)
Jan 23, 2002 6.446 6.715 6.446 6.715 38,679 +0.27(+4.18%)
Jan 22, 2002 6.515 6.558 6.446 6.446 3,983,106 -0.04(-0.67%)
Jan 21, 2002 6.637 6.810 6.489 6.489 68,265 +0.00(+0.00%)
Jan 18, 2002 6.637 6.810 6.489 6.489 6,803,513 -0.19(-2.86%)
Jan 17, 2002 6.862 6.862 6.602 6.680 99,002 -0.20(-2.90%)
Jan 16, 2002 6.845 6.880 6.750 6.880 120,644 +0.12(+1.80%)
Jan 15, 2002 6.341 6.758 6.341 6.758 65,502 +0.33(+5.14%)
Jan 14, 2002 6.576 6.689 6.341 6.428 98,196 -0.09(-1.33%)
Jan 11, 2002 6.419 6.602 6.393 6.515 374,250 +0.11(+1.76%)
Jan 10, 2002 6.246 6.498 6.246 6.402 190,060 -0.37(-5.51%)
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.