Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wabash National Corp (NY: WNC )

23.08 -0.26 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 30, 2012 7.114 7.149 6.961 7.028 783,711 -0.10(-1.46%)
Nov 29, 2012 7.036 7.184 7.001 7.132 803,914 +0.18(+2.62%)
Nov 28, 2012 6.767 6.975 6.680 6.949 604,839 +0.14(+2.04%)
Nov 27, 2012 6.984 7.053 6.793 6.810 784,915 -0.21(-2.97%)
Nov 26, 2012 7.062 7.088 6.862 7.019 724,604 -0.10(-1.34%)
Nov 23, 2012 7.097 7.193 7.054 7.114 302,665 +0.10(+1.36%)
Nov 21, 2012 6.550 7.253 6.506 7.019 2,838,226 +0.59(+9.19%)
Nov 20, 2012 6.315 6.446 6.237 6.428 644,925 +0.12(+1.93%)
Nov 19, 2012 6.385 6.428 6.228 6.307 652,328 +0.06(+0.97%)
Nov 16, 2012 6.194 6.259 6.029 6.246 721,142 +0.03(+0.42%)
Nov 15, 2012 6.263 6.341 6.168 6.220 552,379 -0.05(-0.83%)
Nov 14, 2012 6.498 6.498 6.254 6.272 515,283 -0.18(-2.83%)
Nov 13, 2012 6.341 6.558 6.254 6.454 774,524 +0.02(+0.27%)
Nov 12, 2012 6.402 6.689 6.385 6.437 693,816 +0.06(+0.95%)
Nov 09, 2012 6.280 6.532 6.246 6.376 731,354 +0.03(+0.55%)
Nov 08, 2012 6.385 6.498 6.272 6.341 758,389 -0.04(-0.68%)
Nov 07, 2012 6.393 6.463 6.211 6.385 1,301,021 -0.26(-3.92%)
Nov 06, 2012 6.663 6.741 6.558 6.645 630,202 +0.02(+0.26%)
Nov 05, 2012 6.402 6.767 6.402 6.628 1,308,124 +0.23(+3.67%)
Nov 02, 2012 6.810 6.915 6.324 6.393 2,212,380 -0.37(-5.52%)
Nov 01, 2012 5.864 6.871 5.777 6.767 4,959,555 +1.29(+23.45%)
Oct 31, 2012 5.533 5.577 5.377 5.481 964,181 -0.04(-0.79%)
Oct 26, 2012 5.473 5.525 5.525 5.525 666,652 +0.07(+1.27%)
Oct 25, 2012 5.559 5.620 5.386 5.455 932,107 -0.02(-0.32%)
Oct 24, 2012 5.698 5.698 5.455 5.473 660,428 -0.17(-3.08%)
Oct 23, 2012 5.568 5.672 5.464 5.646 653,542 +0.03(+0.62%)
Oct 19, 2012 5.759 5.759 5.551 5.612 535,190 -0.20(-3.44%)
Oct 18, 2012 5.864 5.924 5.794 5.811 513,439 -0.05(-0.89%)
Oct 17, 2012 5.837 5.881 5.733 5.864 691,801 +0.04(+0.75%)
Oct 16, 2012 5.733 5.881 5.690 5.820 803,697 +0.12(+2.13%)
Oct 15, 2012 5.638 5.716 5.516 5.698 567,352 +0.07(+1.23%)
Oct 12, 2012 5.751 5.751 5.473 5.629 2,022,042 -0.14(-2.41%)
Oct 11, 2012 6.115 6.168 5.742 5.768 995,123 -0.27(-4.46%)
Oct 10, 2012 6.176 6.228 6.003 6.037 745,632 -0.17(-2.66%)
Oct 09, 2012 6.289 6.289 6.150 6.202 518,518 -0.10(-1.52%)
Oct 08, 2012 6.272 6.385 6.211 6.298 456,714 -0.02(-0.28%)
Oct 05, 2012 6.324 6.437 6.272 6.315 693,569 -0.01(-0.14%)
Oct 04, 2012 6.280 6.324 6.176 6.324 502,758 +0.11(+1.82%)
Oct 03, 2012 6.289 6.324 6.176 6.211 472,540 -0.08(-1.24%)
Oct 02, 2012 6.289 6.324 6.115 6.289 719,441 +0.05(+0.84%)
Oct 01, 2012 6.254 6.359 6.176 6.237 933,830 +0.04(+0.70%)
Sep 28, 2012 5.820 6.263 5.794 6.194 1,433,660 +0.34(+5.79%)
Sep 27, 2012 6.011 6.042 5.811 5.855 939,189 -0.10(-1.75%)
Sep 26, 2012 5.872 5.985 5.742 5.959 1,416,284 +0.10(+1.63%)
Sep 25, 2012 6.263 6.350 5.864 5.864 1,105,255 -0.35(-5.59%)
Sep 24, 2012 6.150 6.324 6.124 6.211 503,870 +0.01(+0.14%)
Sep 21, 2012 6.298 6.437 6.176 6.202 1,293,460 +0.04(+0.71%)
Sep 20, 2012 6.202 6.202 6.037 6.159 823,938 -0.04(-0.70%)
Sep 19, 2012 6.194 6.333 6.168 6.202 619,284 +0.05(+0.85%)
Sep 18, 2012 6.341 6.367 6.089 6.150 1,066,957 -0.20(-3.15%)
Sep 17, 2012 6.628 6.628 6.333 6.350 1,285,020 -0.33(-4.94%)
Sep 14, 2012 6.767 6.949 6.593 6.680 1,020,164 -0.03(-0.39%)
Sep 13, 2012 6.663 6.793 6.524 6.706 1,772,424 +0.05(+0.78%)
Sep 12, 2012 6.628 6.689 6.506 6.654 704,222 +0.04(+0.66%)
Sep 11, 2012 6.185 6.619 6.185 6.611 1,335,425 +0.44(+7.18%)
Sep 10, 2012 6.141 6.237 6.115 6.168 800,036 +0.00(+0.00%)
Sep 07, 2012 6.246 6.359 6.133 6.168 1,045,876 -0.01(-0.14%)
Sep 06, 2012 5.898 6.246 5.898 6.176 1,145,408 +0.34(+5.80%)
Sep 05, 2012 5.725 5.846 5.664 5.837 516,325 +0.10(+1.66%)
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.