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 (%)
Apr 30, 2009 1.260 1.260 1.068 1.086 460,060 -0.11(-9.42%)
Apr 29, 2009 1.095 1.199 1.095 1.199 367,879 +0.11(+10.40%)
Apr 28, 2009 1.025 1.112 1.025 1.086 251,459 -0.03(-2.34%)
Apr 27, 2009 1.077 1.121 1.042 1.112 287,310 -0.04(-3.76%)
Apr 24, 2009 1.155 1.216 1.025 1.155 326,158 +0.04(+3.91%)
Apr 23, 2009 1.164 1.207 1.086 1.112 242,312 -0.05(-4.48%)
Apr 22, 2009 1.207 1.260 1.042 1.164 680,159 -0.04(-3.60%)
Apr 21, 2009 1.042 1.260 0.9903 1.207 625,213 +0.16(+14.88%)
Apr 20, 2009 1.095 1.251 0.9555 1.051 684,472 -0.13(-11.03%)
Apr 17, 2009 1.216 1.268 1.121 1.181 365,580 -0.07(-5.56%)
Apr 16, 2009 1.251 1.286 1.086 1.251 566,381 +0.04(+3.60%)
Apr 15, 2009 1.025 1.216 1.025 1.207 525,874 +0.13(+12.10%)
Apr 14, 2009 1.095 1.207 1.025 1.077 518,599 -0.13(-10.79%)
Apr 13, 2009 1.173 1.312 1.155 1.207 438,579 -0.13(-9.74%)
Apr 09, 2009 1.303 1.338 1.129 1.338 584,421 +0.24(+22.22%)
Apr 08, 2009 1.129 1.199 1.025 1.095 270,676 +0.01(+0.80%)
Apr 07, 2009 1.173 1.390 1.025 1.086 406,678 -0.16(-12.59%)
Apr 06, 2009 1.181 1.416 1.181 1.242 285,960 -0.10(-7.14%)
Apr 03, 2009 1.277 1.451 1.129 1.338 720,943 -0.02(-1.28%)
Apr 02, 2009 1.016 1.685 0.8687 1.355 1,626,999 +0.49(+56.00%)
Apr 01, 2009 0.7384 0.9816 0.6515 0.8687 685,646 -0.20(-18.70%)
Mar 31, 2009 1.286 1.286 1.068 1.068 304,851 -0.08(-6.82%)
Mar 30, 2009 1.207 1.277 1.086 1.147 292,975 -0.42(-26.67%)
Mar 26, 2009 1.008 1.564 0.9729 1.564 1,199,766 +0.60(+62.16%)
Mar 25, 2009 0.8079 0.9816 0.7644 0.9642 562,930 +0.18(+23.33%)
Mar 24, 2009 0.8426 0.8860 0.6949 0.7818 700,456 -0.03(-4.26%)
Mar 23, 2009 0.7210 0.8165 0.7123 0.8165 573,388 +0.17(+27.03%)
Mar 20, 2009 0.6376 0.6602 0.6081 0.6428 600,000 +0.07(+12.12%)
Mar 19, 2009 0.5473 0.6254 0.5125 0.5733 687,545 +0.04(+8.20%)
Mar 18, 2009 0.5212 0.5299 0.4526 0.5299 737,880 +0.00(+0.00%)
Mar 17, 2009 0.5908 0.5908 0.4430 0.5299 742,788 -0.05(-8.96%)
Mar 16, 2009 0.6376 0.7297 0.5646 0.5820 728,264 +0.01(+1.52%)
Mar 13, 2009 0.5212 0.5733 0.4778 0.5733 0 +0.06(+11.86%)
Mar 12, 2009 0.5038 0.5646 0.4778 0.5125 753,558 +0.02(+3.51%)
Mar 11, 2009 0.6515 0.6602 0.4517 0.4951 1,079,749 -0.11(-18.57%)
Mar 10, 2009 0.8600 0.8687 0.5733 0.6081 452,973 -0.10(-14.63%)
Mar 09, 2009 0.7905 0.8426 0.7123 0.7123 334,964 -0.11(-13.68%)
Mar 06, 2009 0.8600 0.9642 0.8079 0.8252 0 -0.09(-9.52%)
Mar 05, 2009 1.216 1.255 0.8947 0.9121 203,441 -0.31(-25.53%)
Mar 04, 2009 1.164 1.425 1.129 1.225 350,881 -0.14(-10.19%)
Mar 02, 2009 1.737 1.737 1.320 1.364 319,280 -0.42(-23.41%)
Feb 27, 2009 2.007 2.067 1.694 1.781 241,058 -0.28(-13.50%)
Feb 26, 2009 2.059 2.345 2.007 2.059 110,389 +0.05(+2.60%)
Feb 25, 2009 2.537 2.597 1.972 2.007 300,079 -0.55(-21.43%)
Feb 24, 2009 1.998 2.632 1.937 2.554 253,982 +0.59(+30.09%)
Feb 23, 2009 2.337 2.450 1.928 1.963 192,752 -0.36(-15.36%)
Feb 20, 2009 2.206 2.363 2.111 2.319 0 +0.07(+3.09%)
Feb 19, 2009 2.398 2.467 2.250 2.250 166,736 -0.10(-4.43%)
Feb 18, 2009 2.363 2.502 2.206 2.354 234,546 +0.03(+1.12%)
Feb 17, 2009 2.771 3.388 2.328 2.328 248,445 -0.61(-20.71%)
Feb 13, 2009 3.049 3.405 2.910 2.936 200,520 -0.10(-3.43%)
Feb 12, 2009 3.119 3.605 2.841 3.040 155,036 -0.08(-2.51%)
Feb 11, 2009 2.788 3.214 2.745 3.119 198,175 +0.39(+14.33%)
Feb 10, 2009 3.231 3.336 2.728 2.728 161,215 -0.54(-16.49%)
Feb 09, 2009 3.579 3.605 3.171 3.266 159,481 -0.35(-9.62%)
Feb 06, 2009 2.736 3.631 2.641 3.614 218,230 +0.93(+34.63%)
Feb 05, 2009 2.458 2.884 2.458 2.684 246,967 +0.21(+8.42%)
Feb 04, 2009 2.597 2.597 2.389 2.476 190,965 -0.07(-2.73%)
Feb 03, 2009 2.684 2.684 2.537 2.545 155,328 -0.11(-4.25%)
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.