Skip to main content

Wabash National Corp (NY: WNC )

29.51 +0.08 (+0.27%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 21.60 21.60 21.00 21.11 462,948 -0.40(-1.86%)
Jun 29, 2005 21.45 21.56 21.40 21.51 210,754 +0.09(+0.41%)
Jun 28, 2005 21.12 21.60 21.12 21.42 245,650 +0.38(+1.82%)
Jun 27, 2005 20.93 21.26 20.92 21.04 282,153 +0.14(+0.67%)
Jun 24, 2005 21.08 21.24 20.90 20.90 316,476 -0.27(-1.28%)
Jun 23, 2005 21.78 21.80 21.05 21.17 590,479 -0.64(-2.96%)
Jun 22, 2005 21.95 21.95 21.74 21.81 220,626 -0.14(-0.63%)
Jun 21, 2005 21.99 22.13 21.78 21.95 199,619 -0.08(-0.36%)
Jun 20, 2005 22.04 22.15 21.91 22.03 216,608 -0.17(-0.75%)
Jun 17, 2005 22.65 22.68 22.00 22.20 344,255 +0.00(+0.00%)
Jun 16, 2005 22.12 22.58 22.00 22.20 202,719 +0.21(+0.95%)
Jun 15, 2005 21.95 22.12 21.52 21.99 232,220 +0.06(+0.28%)
Jun 14, 2005 21.69 21.93 21.48 21.93 192,732 +0.19(+0.88%)
Jun 13, 2005 21.36 21.76 21.33 21.74 81,845 +0.24(+1.13%)
Jun 10, 2005 21.70 21.78 21.36 21.49 124,776 -0.21(-0.96%)
Jun 09, 2005 21.77 21.82 21.45 21.70 113,986 -0.07(-0.32%)
Jun 08, 2005 22.07 22.46 21.73 21.77 175,628 -0.13(-0.60%)
Jun 07, 2005 21.83 22.23 21.69 21.90 184,926 +0.17(+0.76%)
Jun 06, 2005 21.91 22.02 21.60 21.74 177,580 -0.09(-0.40%)
Jun 03, 2005 22.24 22.24 21.65 21.82 129,597 -0.46(-2.07%)
Jun 02, 2005 22.09 22.39 21.98 22.28 142,454 +0.19(+0.87%)
Jun 01, 2005 21.69 22.65 21.69 22.09 501,287 +0.39(+1.81%)
May 31, 2005 21.89 22.39 21.70 21.70 375,133 -0.25(-1.15%)
May 27, 2005 22.12 22.30 21.74 21.95 87,010 -0.05(-0.24%)
May 26, 2005 21.84 22.03 21.78 22.01 113,182 +0.23(+1.04%)
May 25, 2005 21.86 21.87 21.72 21.78 316,476 -0.24(-1.07%)
May 24, 2005 22.12 22.18 21.81 22.01 227,628 -0.37(-1.63%)
May 23, 2005 22.09 22.71 22.07 22.38 267,919 +0.17(+0.75%)
May 20, 2005 22.30 22.38 22.09 22.21 208,458 -0.30(-1.35%)
May 19, 2005 22.95 22.99 22.26 22.52 284,334 -0.42(-1.82%)
May 18, 2005 21.33 23.96 21.29 22.94 1,137,339 +1.78(+8.40%)
May 17, 2005 20.80 21.24 20.72 21.16 231,990 +0.31(+1.50%)
May 16, 2005 20.47 20.86 20.42 20.85 235,549 +0.30(+1.44%)
May 13, 2005 20.99 20.99 20.19 20.55 255,407 -0.44(-2.12%)
May 12, 2005 21.56 21.85 20.77 20.99 274,692 -0.64(-2.98%)
May 11, 2005 21.63 21.68 20.99 21.64 258,621 +0.10(+0.44%)
May 10, 2005 22.39 22.39 21.39 21.54 692,298 -0.96(-4.26%)
May 09, 2005 22.21 22.50 22.06 22.50 236,582 +0.30(+1.33%)
May 06, 2005 22.13 22.61 22.10 22.21 167,249 +0.17(+0.75%)
May 05, 2005 22.29 22.42 21.79 22.04 294,206 -0.30(-1.33%)
May 04, 2005 22.04 22.41 21.98 22.34 140,502 +0.38(+1.75%)
May 03, 2005 22.29 22.42 21.79 21.95 305,915 -0.38(-1.72%)
May 02, 2005 22.26 22.61 22.17 22.34 154,277 +0.12(+0.55%)
Apr 29, 2005 22.29 22.58 22.07 22.21 790,214 -0.03(-0.16%)
Apr 28, 2005 22.56 22.80 22.22 22.25 374,100 -0.31(-1.39%)
Apr 27, 2005 23.43 23.44 22.35 22.56 983,405 -0.91(-3.86%)
Apr 26, 2005 23.49 23.63 23.20 23.47 466,506 -0.10(-0.44%)
Apr 25, 2005 22.75 23.71 22.75 23.57 369,738 +0.00(+0.00%)
Apr 22, 2005 22.87 24.09 22.45 23.57 1,101,410 -0.21(-0.88%)
Apr 21, 2005 21.82 24.37 21.82 23.78 4,484,041 +3.05(+14.71%)
Apr 20, 2005 20.72 21.33 20.58 20.73 295,125 +0.01(+0.04%)
Apr 19, 2005 20.44 20.88 20.44 20.72 629,393 +0.25(+1.23%)
Apr 18, 2005 20.52 20.77 20.29 20.47 513,800 -0.18(-0.89%)
Apr 15, 2005 20.95 21.14 20.25 20.66 842,099 -0.30(-1.41%)
Apr 14, 2005 21.37 21.42 20.67 20.95 1,263,034 -0.42(-1.96%)
Apr 13, 2005 21.57 21.68 21.30 21.37 430,692 -0.19(-0.89%)
Apr 12, 2005 21.22 21.70 21.08 21.56 446,418 +0.25(+1.19%)
Apr 11, 2005 21.38 21.65 21.24 21.31 820,863 -0.09(-0.41%)
Apr 08, 2005 21.73 21.88 21.34 21.40 357,800 -0.37(-1.72%)
Apr 07, 2005 21.90 22.01 21.63 21.77 216,034 -0.24(-1.07%)
Apr 06, 2005 22.12 22.28 21.93 22.01 367,901 -0.09(-0.39%)
Apr 05, 2005 21.34 22.18 21.34 22.09 644,431 +0.68(+3.17%)
Apr 04, 2005 21.02 21.54 20.93 21.41 337,941 +0.22(+1.03%)
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.