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

Wabash National Corp (NY: WNC )

24.61 +0.61 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 02, 2008 7.948 8.261 7.471 7.662 170,716 +0.11(+1.50%)
Aug 29, 2008 7.844 7.922 7.479 7.549 0 -0.32(-4.08%)
Aug 28, 2008 7.479 7.888 7.332 7.870 245,806 +0.39(+5.23%)
Aug 27, 2008 7.497 7.662 7.375 7.479 96,567 -0.03(-0.35%)
Aug 26, 2008 7.375 7.601 7.271 7.505 179,944 +0.19(+2.61%)
Aug 25, 2008 7.505 7.523 7.306 7.314 135,868 -0.22(-2.88%)
Aug 22, 2008 7.349 7.575 7.184 7.531 0 +0.24(+3.34%)
Aug 21, 2008 7.688 7.775 7.271 7.288 135,160 -0.47(-6.05%)
Aug 20, 2008 8.044 8.218 7.540 7.757 189,343 -0.23(-2.93%)
Aug 19, 2008 8.105 8.287 7.818 7.992 236,730 -0.14(-1.71%)
Aug 18, 2008 8.487 8.600 8.061 8.131 97,675 -0.31(-3.70%)
Aug 15, 2008 8.348 8.678 8.226 8.443 0 +0.10(+1.25%)
Aug 14, 2008 8.218 8.357 8.139 8.339 197,293 +0.04(+0.52%)
Aug 13, 2008 8.365 8.365 7.514 8.296 496,861 -0.03(-0.42%)
Aug 12, 2008 8.165 8.339 8.027 8.331 314,644 +0.20(+2.46%)
Aug 11, 2008 7.497 8.139 7.497 8.131 330,288 +0.66(+8.84%)
Aug 08, 2008 6.550 7.471 6.550 7.471 309,954 +0.83(+12.57%)
Aug 07, 2008 6.758 6.854 6.558 6.637 281,641 -0.24(-3.54%)
Aug 06, 2008 6.637 6.897 6.515 6.880 288,464 +0.20(+2.99%)
Aug 05, 2008 6.411 6.680 6.393 6.680 437,477 +0.17(+2.53%)
Aug 04, 2008 6.767 6.932 6.498 6.515 321,578 -0.34(-4.94%)
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.