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 (%)
May 29, 2009 1.216 1.251 1.086 1.086 810,836 -0.10(-8.09%)
May 28, 2009 1.260 1.260 1.138 1.181 431,326 +0.04(+3.82%)
May 27, 2009 1.286 1.329 1.138 1.138 554,314 -0.11(-9.03%)
May 26, 2009 1.242 1.329 1.207 1.251 430,203 +0.04(+3.60%)
May 22, 2009 1.242 1.364 1.190 1.207 374,363 -0.02(-1.42%)
May 21, 2009 1.286 1.338 1.129 1.225 631,325 -0.14(-10.19%)
May 20, 2009 1.529 1.564 1.355 1.364 293,122 -0.15(-9.77%)
May 19, 2009 1.346 1.564 1.329 1.511 430,153 +0.18(+13.73%)
May 18, 2009 1.260 1.364 1.260 1.329 151,638 +0.07(+5.52%)
May 15, 2009 1.242 1.399 1.199 1.260 305,920 +0.05(+4.32%)
May 14, 2009 1.242 1.459 1.112 1.207 672,575 -0.11(-8.55%)
May 13, 2009 1.590 1.598 1.320 1.320 642,563 -0.36(-21.65%)
May 12, 2009 1.842 1.850 1.390 1.685 1,021,925 -0.09(-4.90%)
May 11, 2009 1.911 2.354 1.755 1.772 1,867,485 -0.17(-8.52%)
May 08, 2009 1.364 2.076 1.268 1.937 2,279,686 +0.63(+47.68%)
May 07, 2009 1.451 1.451 1.294 1.312 358,479 -0.03(-2.58%)
May 06, 2009 1.294 1.390 1.216 1.346 461,910 +0.02(+1.31%)
May 05, 2009 1.468 1.494 1.242 1.329 644,132 -0.08(-5.56%)
May 04, 2009 1.494 1.494 1.320 1.407 710,286 +0.07(+5.19%)
May 01, 2009 1.129 1.494 1.129 1.338 896,859 +0.25(+23.20%)
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%)
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.