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 (%)
Mar 31, 2011 10.13 10.24 9.816 10.06 1,017,715 -0.10(-0.94%)
Mar 30, 2011 9.746 10.31 9.720 10.15 952,444 +0.45(+4.65%)
Mar 29, 2011 9.764 9.903 9.529 9.703 837,369 -0.07(-0.71%)
Mar 28, 2011 10.01 10.10 9.773 9.773 642,513 -0.19(-1.92%)
Mar 25, 2011 10.09 10.21 9.894 9.964 615,218 -0.05(-0.52%)
Mar 24, 2011 9.807 10.09 9.616 10.02 1,036,253 +0.32(+3.32%)
Mar 23, 2011 9.694 9.842 9.529 9.694 724,993 -0.06(-0.62%)
Mar 22, 2011 9.946 9.946 9.486 9.755 1,717,965 -0.20(-2.01%)
Mar 21, 2011 10.33 10.35 9.868 9.955 1,207,904 -0.05(-0.52%)
Mar 18, 2011 9.686 10.18 9.581 10.01 2,406,518 +0.48(+5.01%)
Mar 17, 2011 9.321 9.668 9.095 9.529 1,722,686 +0.48(+5.28%)
Mar 16, 2011 9.025 9.390 8.921 9.052 948,632 -0.03(-0.38%)
Mar 15, 2011 9.017 9.173 8.895 9.086 924,510 +0.10(+1.16%)
Mar 14, 2011 8.939 9.095 8.852 8.982 712,600 -0.11(-1.24%)
Mar 11, 2011 8.774 9.156 8.774 9.095 1,259,823 +0.15(+1.65%)
Mar 10, 2011 8.904 9.095 8.808 8.947 1,207,658 -0.16(-1.72%)
Mar 09, 2011 8.991 9.138 8.810 9.104 823,479 +0.10(+1.06%)
Mar 08, 2011 8.886 9.251 8.787 9.008 877,253 +0.10(+1.17%)
Mar 07, 2011 9.217 9.217 8.745 8.904 1,132,973 -0.26(-2.84%)
Mar 04, 2011 9.382 9.382 8.904 9.164 1,034,056 -0.20(-2.13%)
Mar 03, 2011 9.343 9.547 9.121 9.364 1,240,819 +0.16(+1.70%)
Mar 02, 2011 8.739 9.399 8.695 9.208 2,161,058 +0.48(+5.47%)
Mar 01, 2011 9.130 9.156 8.678 8.730 2,073,722 -0.32(-3.55%)
Feb 28, 2011 9.295 9.416 8.800 9.052 1,141,313 -0.17(-1.79%)
Feb 25, 2011 9.529 9.764 9.008 9.217 1,581,369 -0.23(-2.48%)
Feb 24, 2011 8.860 9.642 8.678 9.451 3,337,744 +0.58(+6.56%)
Feb 23, 2011 9.130 9.225 8.739 8.869 2,735,132 -0.27(-2.95%)
Feb 22, 2011 10.07 10.13 9.060 9.138 3,386,689 -1.10(-10.77%)
Feb 18, 2011 10.81 10.81 10.09 10.24 1,154,285 -0.56(-5.22%)
Feb 17, 2011 10.71 10.96 10.48 10.81 1,221,520 +0.05(+0.48%)
Feb 16, 2011 10.48 10.96 10.46 10.75 1,729,357 +0.32(+3.08%)
Feb 15, 2011 10.33 10.56 10.22 10.43 1,189,571 +0.05(+0.50%)
Feb 14, 2011 10.40 10.50 10.01 10.38 1,544,587 -0.03(-0.25%)
Feb 11, 2011 10.24 10.72 10.24 10.41 988,924 +0.12(+1.18%)
Feb 10, 2011 9.990 10.32 9.842 10.29 1,321,565 +0.21(+2.07%)
Feb 09, 2011 10.41 11.44 9.886 10.08 5,901,877 -0.21(-2.03%)
Feb 08, 2011 10.15 10.36 9.851 10.29 1,715,422 +0.17(+1.63%)
Feb 07, 2011 9.581 10.24 9.581 10.12 2,280,670 +0.64(+6.78%)
Feb 04, 2011 9.677 9.877 9.460 9.477 1,577,244 -0.22(-2.24%)
Feb 03, 2011 9.677 9.912 9.468 9.694 1,905,916 -0.02(-0.18%)
Feb 02, 2011 10.15 10.31 9.625 9.712 1,522,347 -0.49(-4.77%)
Feb 01, 2011 10.02 10.34 9.946 10.20 1,237,582 +0.33(+3.35%)
Jan 31, 2011 10.03 10.07 9.677 9.868 1,118,118 -0.10(-0.96%)
Jan 28, 2011 10.62 10.62 9.946 9.964 1,420,238 -0.69(-6.44%)
Jan 27, 2011 10.66 10.80 10.53 10.65 1,092,632 +0.01(+0.08%)
Jan 26, 2011 10.22 10.90 10.09 10.64 2,160,025 +0.43(+4.17%)
Jan 25, 2011 9.686 10.32 9.686 10.22 2,306,195 +0.49(+5.00%)
Jan 24, 2011 9.573 9.799 9.390 9.729 1,161,119 +0.14(+1.45%)
Jan 21, 2011 9.786 9.816 9.590 9.590 1,022,896 -0.12(-1.25%)
Jan 20, 2011 9.773 9.807 9.260 9.712 1,454,923 -0.17(-1.67%)
Jan 19, 2011 10.29 10.30 9.825 9.877 1,150,452 -0.39(-3.81%)
Jan 18, 2011 10.23 10.32 10.06 10.27 1,357,164 +0.02(+0.17%)
Jan 14, 2011 10.44 10.46 9.955 10.25 1,304,310 -0.21(-1.99%)
Jan 13, 2011 10.65 10.70 10.36 10.46 952,756 -0.23(-2.11%)
Jan 12, 2011 11.00 11.01 10.56 10.68 1,046,589 -0.14(-1.28%)
Jan 11, 2011 10.72 11.24 10.72 10.82 1,692,792 +0.18(+1.71%)
Jan 10, 2011 10.39 10.84 10.23 10.64 1,290,593 +0.17(+1.66%)
Jan 07, 2011 10.58 10.71 10.12 10.47 883,411 -0.05(-0.50%)
Jan 06, 2011 10.65 10.76 10.42 10.52 762,428 -0.12(-1.14%)
Jan 05, 2011 9.938 10.64 9.903 10.64 1,526,851 +0.68(+6.80%)
Jan 04, 2011 10.27 10.31 9.442 9.964 2,163,158 -0.23(-2.30%)
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.