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, 2011 6.072 6.133 5.872 5.994 1,066,533 -0.22(-3.50%)
Oct 28, 2011 6.168 6.446 6.124 6.211 928,657 -0.01(-0.14%)
Oct 27, 2011 6.046 6.367 5.898 6.220 1,584,212 +0.45(+7.83%)
Oct 26, 2011 5.655 5.820 5.316 5.768 1,286,390 +0.24(+4.40%)
Oct 25, 2011 5.890 5.942 5.516 5.525 837,680 -0.45(-7.56%)
Oct 24, 2011 5.759 6.063 5.759 5.976 879,101 +0.28(+4.88%)
Oct 21, 2011 5.559 5.816 5.499 5.698 897,145 +0.29(+5.30%)
Oct 20, 2011 5.368 5.481 5.203 5.412 623,031 +0.09(+1.63%)
Oct 19, 2011 5.507 5.646 5.273 5.325 709,068 -0.23(-4.22%)
Oct 18, 2011 5.238 5.646 5.082 5.559 1,022,927 +0.34(+6.49%)
Oct 17, 2011 5.525 5.525 5.143 5.221 869,571 -0.37(-6.68%)
Oct 14, 2011 5.499 5.690 5.394 5.594 871,961 +0.22(+4.04%)
Oct 13, 2011 5.377 5.429 5.108 5.377 965,624 -0.07(-1.28%)
Oct 12, 2011 5.420 5.559 5.316 5.447 1,249,176 +0.09(+1.62%)
Oct 11, 2011 4.951 5.533 4.925 5.360 1,601,755 +0.34(+6.75%)
Oct 10, 2011 4.865 5.021 4.812 5.021 1,069,005 +0.33(+7.04%)
Oct 07, 2011 4.804 5.030 4.587 4.691 1,120,732 -0.08(-1.64%)
Oct 06, 2011 4.682 4.786 4.673 4.769 1,615,465 +0.47(+10.91%)
Oct 05, 2011 4.369 4.413 4.174 4.300 2,675,936 -0.07(-1.59%)
Oct 04, 2011 3.718 4.404 3.683 4.369 1,891,488 +0.55(+14.32%)
Oct 03, 2011 4.057 4.144 3.666 3.822 1,879,803 -0.32(-7.76%)
Sep 30, 2011 4.170 4.430 4.117 4.144 1,476,240 -0.19(-4.41%)
Sep 29, 2011 4.283 4.465 4.126 4.335 857,795 +0.21(+5.05%)
Sep 28, 2011 4.369 4.474 4.117 4.126 896,241 -0.24(-5.57%)
Sep 27, 2011 4.491 4.682 4.309 4.369 1,519,884 +0.10(+2.24%)
Sep 26, 2011 4.057 4.291 3.892 4.274 1,325,096 +0.29(+7.19%)
Sep 23, 2011 4.117 4.204 3.918 3.987 1,451,242 -0.13(-3.16%)
Sep 22, 2011 4.144 4.276 3.996 4.117 2,577,883 -0.22(-5.01%)
Sep 21, 2011 4.665 4.708 4.317 4.335 1,694,366 -0.36(-7.59%)
Sep 20, 2011 4.847 4.882 4.691 4.691 1,049,636 -0.11(-2.35%)
Sep 19, 2011 4.865 4.925 4.691 4.804 1,169,572 -0.23(-4.49%)
Sep 16, 2011 4.995 5.143 4.934 5.030 1,599,814 +0.07(+1.40%)
Sep 15, 2011 4.534 5.012 4.474 4.960 1,216,881 +0.50(+11.09%)
Sep 14, 2011 4.595 4.595 4.317 4.465 1,787,466 -0.06(-1.34%)
Sep 13, 2011 4.482 4.682 4.387 4.526 1,186,865 +0.09(+1.96%)
Sep 12, 2011 4.352 4.500 4.265 4.439 1,467,111 -0.04(-0.97%)
Sep 09, 2011 4.578 4.734 4.309 4.482 1,601,205 -0.18(-3.91%)
Sep 08, 2011 4.865 5.047 4.630 4.665 920,198 -0.26(-5.29%)
Sep 07, 2011 4.691 4.969 4.647 4.925 856,822 +0.37(+8.21%)
Sep 06, 2011 4.343 4.604 4.335 4.552 791,731 -0.07(-1.50%)
Sep 02, 2011 4.691 4.769 4.474 4.621 1,366,191 -0.25(-5.17%)
Sep 01, 2011 4.934 5.177 4.778 4.873 1,618,508 -0.07(-1.41%)
Aug 31, 2011 5.012 5.195 4.869 4.943 997,367 +0.01(+0.18%)
Aug 30, 2011 4.995 5.012 4.752 4.934 893,130 -0.14(-2.74%)
Aug 29, 2011 4.726 5.073 4.639 5.073 998,333 +0.43(+9.36%)
Aug 26, 2011 4.482 4.691 4.387 4.639 1,485,383 +0.08(+1.71%)
Aug 25, 2011 4.917 4.951 4.552 4.561 1,218,997 -0.26(-5.41%)
Aug 24, 2011 4.578 4.891 4.465 4.821 1,676,361 +0.23(+4.91%)
Aug 23, 2011 4.395 4.604 4.204 4.595 1,485,469 +0.25(+5.80%)
Aug 22, 2011 4.196 4.430 4.144 4.343 2,170,845 +0.30(+7.30%)
Aug 19, 2011 4.117 4.317 3.909 4.048 1,648,877 -0.21(-4.90%)
Aug 18, 2011 4.465 4.500 4.178 4.256 1,555,225 -0.43(-9.09%)
Aug 17, 2011 5.004 5.004 4.639 4.682 881,697 -0.27(-5.44%)
Aug 16, 2011 4.977 5.082 4.856 4.951 851,692 -0.10(-2.06%)
Aug 15, 2011 4.943 5.099 4.847 5.056 1,401,937 +0.21(+4.30%)
Aug 12, 2011 4.812 5.151 4.726 4.847 2,387,485 +0.09(+1.82%)
Aug 11, 2011 4.204 4.865 4.196 4.760 2,295,515 +0.61(+14.64%)
Aug 10, 2011 4.352 4.439 4.057 4.152 2,600,323 -0.33(-7.36%)
Aug 09, 2011 4.526 4.847 4.074 4.482 3,269,052 +0.15(+3.41%)
Aug 08, 2011 4.526 4.656 4.178 4.335 5,769,565 -0.43(-8.94%)
Aug 05, 2011 5.334 5.386 4.617 4.760 5,770,775 -0.46(-8.82%)
Aug 04, 2011 5.447 5.533 5.195 5.221 4,073,023 -0.35(-6.24%)
Aug 03, 2011 5.985 5.985 5.169 5.568 9,461,893 -0.39(-6.56%)
Aug 02, 2011 6.393 6.441 5.950 5.959 2,810,997 -0.47(-7.30%)
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.