Skip to main content

Wabash National Corp (NY: WNC )

29.94 +0.51 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 20.74 21.13 20.52 20.62 477,648 -0.15(-0.72%)
Oct 30, 2023 20.91 21.10 20.47 20.77 1,029,322 +0.21(+1.02%)
Oct 27, 2023 20.97 21.41 20.55 20.56 607,341 -0.35(-1.67%)
Oct 26, 2023 20.44 21.33 20.44 20.91 717,842 +0.48(+2.34%)
Oct 25, 2023 20.91 21.01 20.38 20.44 951,395 -0.20(-0.97%)
Oct 24, 2023 20.72 20.80 20.41 20.63 415,305 +0.22(+1.07%)
Oct 23, 2023 20.70 20.91 20.40 20.42 504,105 -0.37(-1.77%)
Oct 20, 2023 20.45 20.97 20.39 20.78 544,414 +0.34(+1.66%)
Oct 19, 2023 21.13 21.30 20.32 20.45 419,736 -0.80(-3.75%)
Oct 18, 2023 21.67 21.71 21.23 21.24 320,502 -0.53(-2.43%)
Oct 17, 2023 21.64 22.09 21.64 21.77 310,279 +0.07(+0.32%)
Oct 16, 2023 21.80 22.16 21.67 21.70 299,255 +0.14(+0.65%)
Oct 13, 2023 22.21 22.27 21.56 21.56 485,542 -0.48(-2.17%)
Oct 12, 2023 22.01 22.11 21.59 22.04 397,217 +0.05(+0.23%)
Oct 11, 2023 21.80 22.22 21.80 21.99 270,765 +0.18(+0.82%)
Oct 10, 2023 22.00 22.07 21.75 21.81 325,020 +0.08(+0.37%)
Oct 09, 2023 21.35 21.91 21.35 21.73 218,336 +0.29(+1.35%)
Oct 06, 2023 21.34 21.70 21.17 21.44 332,421 -0.03(-0.14%)
Oct 05, 2023 21.30 21.66 21.20 21.47 366,162 +0.17(+0.80%)
Oct 04, 2023 20.71 21.53 20.66 21.30 322,841 +0.53(+2.54%)
Oct 03, 2023 20.73 20.91 20.49 20.77 367,368 -0.09(-0.43%)
Oct 02, 2023 20.85 21.23 20.74 20.86 502,482 -0.11(-0.52%)
Sep 29, 2023 21.46 21.50 20.73 20.97 557,134 -0.28(-1.31%)
Sep 28, 2023 20.87 21.44 20.57 21.25 803,948 +0.32(+1.52%)
Sep 27, 2023 21.32 21.76 19.95 20.93 1,304,253 -1.06(-4.83%)
Sep 26, 2023 22.22 22.38 21.90 22.00 379,762 -0.33(-1.47%)
Sep 25, 2023 22.26 22.47 22.15 22.32 360,662 -0.16(-0.71%)
Sep 22, 2023 22.31 22.63 22.31 22.48 282,826 +0.24(+1.07%)
Sep 21, 2023 21.92 22.54 21.72 22.24 449,833 +0.33(+1.50%)
Sep 20, 2023 22.26 22.67 21.91 21.92 236,839 -0.23(-1.03%)
Sep 19, 2023 22.59 22.60 22.12 22.14 311,508 -0.03(-0.13%)
Sep 18, 2023 21.76 22.29 21.76 22.17 371,056 +0.46(+2.10%)
Sep 15, 2023 21.60 21.78 21.29 21.72 1,966,591 +0.06(+0.28%)
Sep 14, 2023 21.21 21.75 21.00 21.66 296,514 +0.68(+3.22%)
Sep 13, 2023 21.13 21.20 20.79 20.98 305,199 -0.08(-0.38%)
Sep 12, 2023 21.02 21.44 20.96 21.06 303,295 -0.06(-0.28%)
Sep 11, 2023 21.52 21.62 21.05 21.12 315,762 -0.18(-0.84%)
Sep 08, 2023 21.61 21.61 21.11 21.30 353,657 -0.27(-1.24%)
Sep 07, 2023 21.96 22.03 21.28 21.57 384,781 -0.56(-2.51%)
Sep 06, 2023 22.07 22.55 22.05 22.12 274,775 +0.11(+0.50%)
Sep 05, 2023 22.72 22.72 21.85 22.02 446,966 -0.93(-4.07%)
Sep 01, 2023 22.63 23.04 22.61 22.95 431,752 +0.56(+2.48%)
Aug 31, 2023 22.37 22.55 22.22 22.39 369,757 +0.08(+0.36%)
Aug 30, 2023 22.33 22.59 22.20 22.31 253,494 -0.07(-0.31%)
Aug 29, 2023 22.19 22.39 22.03 22.38 190,693 +0.13(+0.58%)
Aug 28, 2023 22.17 22.52 22.17 22.25 221,907 +0.22(+0.99%)
Aug 25, 2023 22.16 22.29 21.94 22.04 243,368 +0.04(+0.18%)
Aug 24, 2023 22.01 22.37 21.90 22.00 367,747 -0.18(-0.81%)
Aug 23, 2023 21.90 22.21 21.84 22.17 292,152 +0.31(+1.41%)
Aug 22, 2023 22.05 22.19 21.84 21.87 274,508 -0.01(-0.05%)
Aug 21, 2023 21.91 22.14 21.82 21.88 224,524 -0.06(-0.27%)
Aug 18, 2023 21.63 22.08 21.41 21.94 318,359 +0.02(+0.09%)
Aug 17, 2023 21.97 22.31 21.86 21.92 311,105 -0.12(-0.54%)
Aug 16, 2023 22.15 22.73 22.00 22.04 291,694 -0.16(-0.72%)
Aug 15, 2023 22.39 22.55 22.10 22.19 337,399 -0.41(-1.80%)
Aug 14, 2023 24.00 24.09 22.30 22.60 609,360 -1.52(-6.30%)
Aug 11, 2023 24.03 24.25 23.91 24.12 415,094 +0.03(+0.12%)
Aug 10, 2023 23.75 24.14 23.60 24.09 355,683 +0.36(+1.51%)
Aug 09, 2023 23.41 23.77 23.32 23.73 432,430 +0.32(+1.36%)
Aug 08, 2023 24.16 24.27 23.33 23.42 670,563 -0.96(-3.95%)
Aug 07, 2023 23.84 24.38 23.84 24.38 616,402 +0.55(+2.29%)
Aug 04, 2023 23.80 23.84 23.31 23.83 608,704 +0.11(+0.46%)
Aug 03, 2023 23.20 23.74 23.05 23.72 561,989 +0.25(+1.06%)
Aug 02, 2023 23.09 23.53 22.96 23.48 836,298 -0.15(-0.63%)
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.