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 (%)
Nov 29, 2013 10.50 10.58 10.48 10.55 303,293 +0.12(+1.17%)
Nov 27, 2013 10.54 10.59 10.35 10.42 448,961 -0.10(-0.99%)
Nov 26, 2013 10.44 10.60 10.29 10.53 709,009 +0.10(+0.92%)
Nov 25, 2013 10.32 10.59 10.19 10.43 496,476 +0.18(+1.78%)
Nov 22, 2013 10.07 10.25 10.01 10.25 433,521 +0.22(+2.16%)
Nov 21, 2013 10.03 10.13 9.955 10.03 766,425 +0.10(+0.96%)
Nov 20, 2013 10.11 10.18 9.894 9.938 378,743 -0.13(-1.29%)
Nov 19, 2013 10.29 10.41 10.02 10.07 717,476 -0.21(-2.03%)
Nov 18, 2013 10.57 10.66 10.27 10.28 858,251 -0.23(-2.15%)
Nov 15, 2013 10.67 10.78 10.42 10.50 1,260,417 -0.12(-1.14%)
Nov 14, 2013 10.18 10.62 10.02 10.62 2,380,939 +0.44(+4.35%)
Nov 13, 2013 9.851 10.18 9.790 10.18 452,746 +0.20(+2.00%)
Nov 12, 2013 10.02 10.08 9.894 9.981 272,314 -0.08(-0.78%)
Nov 11, 2013 9.981 10.09 9.868 10.06 343,540 +0.05(+0.52%)
Nov 08, 2013 9.720 10.04 9.720 10.01 538,278 +0.29(+2.95%)
Nov 07, 2013 10.14 10.14 9.712 9.720 983,454 -0.32(-3.20%)
Nov 06, 2013 10.22 10.22 9.972 10.04 602,367 -0.10(-0.94%)
Nov 05, 2013 10.14 10.31 10.09 10.14 824,573 -0.09(-0.85%)
Nov 04, 2013 9.868 10.27 9.868 10.22 1,024,461 +0.15(+1.46%)
Nov 01, 2013 10.12 10.19 9.920 10.08 956,825 -0.05(-0.51%)
Oct 31, 2013 9.816 10.14 9.781 10.13 931,714 +0.14(+1.39%)
Oct 30, 2013 10.67 10.78 9.781 9.990 3,152,954 -0.92(-8.44%)
Oct 29, 2013 10.84 10.95 10.68 10.91 728,640 +0.10(+0.88%)
Oct 28, 2013 10.73 10.90 10.67 10.81 728,008 +0.07(+0.65%)
Oct 25, 2013 11.18 11.18 10.68 10.75 983,092 -0.38(-3.43%)
Oct 24, 2013 11.06 11.21 10.99 11.13 554,284 +0.10(+0.95%)
Oct 23, 2013 10.97 11.02 10.79 11.02 515,154 +0.00(+0.00%)
Oct 22, 2013 10.95 11.14 10.74 11.02 981,869 +0.17(+1.52%)
Oct 21, 2013 10.77 10.92 10.73 10.86 540,608 +0.14(+1.30%)
Oct 18, 2013 10.73 10.95 10.62 10.72 830,829 +0.13(+1.23%)
Oct 17, 2013 10.40 10.67 10.38 10.59 462,810 +0.13(+1.25%)
Oct 16, 2013 10.46 10.50 10.35 10.46 443,343 +0.09(+0.84%)
Oct 15, 2013 10.47 10.49 10.28 10.37 638,144 -0.13(-1.24%)
Oct 14, 2013 10.09 10.50 10.06 10.50 815,139 +0.32(+3.16%)
Oct 11, 2013 10.23 10.32 10.13 10.18 684,410 -0.07(-0.68%)
Oct 10, 2013 10.06 10.25 10.01 10.25 735,539 +0.39(+3.96%)
Oct 09, 2013 9.755 9.928 9.609 9.859 676,523 +0.17(+1.70%)
Oct 08, 2013 10.13 10.21 9.694 9.694 934,788 -0.46(-4.53%)
Oct 07, 2013 10.19 10.21 10.09 10.15 498,051 -0.19(-1.85%)
Oct 04, 2013 10.22 10.39 10.17 10.35 427,327 +0.12(+1.19%)
Oct 03, 2013 10.37 10.48 10.04 10.22 635,708 -0.17(-1.59%)
Oct 02, 2013 10.20 10.41 10.20 10.39 878,723 +0.10(+0.93%)
Oct 01, 2013 10.12 10.29 10.05 10.29 549,395 +0.16(+1.63%)
Sep 30, 2013 9.912 10.19 9.816 10.13 851,585 +0.08(+0.78%)
Sep 27, 2013 10.02 10.15 9.998 10.05 266,963 -0.04(-0.43%)
Sep 26, 2013 10.18 10.30 10.04 10.09 492,852 -0.03(-0.26%)
Sep 25, 2013 10.12 10.22 10.03 10.12 558,571 +0.05(+0.52%)
Sep 24, 2013 10.02 10.22 9.972 10.07 775,645 +0.03(+0.35%)
Sep 23, 2013 10.16 10.19 9.990 10.03 586,382 -0.11(-1.11%)
Sep 20, 2013 10.37 10.37 10.07 10.15 1,148,111 -0.17(-1.68%)
Sep 19, 2013 10.25 10.38 10.20 10.32 416,530 +0.10(+0.94%)
Sep 18, 2013 10.10 10.32 10.05 10.22 841,739 +0.16(+1.55%)
Sep 17, 2013 9.990 10.16 9.981 10.07 744,135 +0.10(+0.96%)
Sep 16, 2013 10.03 10.02 9.868 9.972 1,392,173 +0.13(+1.32%)
Sep 13, 2013 9.920 9.920 9.773 9.842 359,846 +0.00(+0.00%)
Sep 12, 2013 9.955 10.07 9.816 9.842 534,654 -0.16(-1.56%)
Sep 11, 2013 10.02 10.09 9.912 9.998 794,429 -0.07(-0.69%)
Sep 10, 2013 9.799 10.08 9.686 10.07 1,166,880 +0.33(+3.39%)
Sep 09, 2013 9.521 9.755 9.477 9.738 940,564 +0.24(+2.56%)
Sep 06, 2013 9.555 9.625 9.191 9.495 543,840 +0.03(+0.28%)
Sep 05, 2013 9.486 9.555 9.416 9.468 521,268 +0.03(+0.28%)
Sep 04, 2013 9.243 9.477 9.199 9.442 1,069,875 +0.21(+2.26%)
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.