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 (%)
Jun 29, 2012 5.681 5.751 5.533 5.751 1,050,170 +0.27(+4.91%)
Jun 28, 2012 5.308 5.503 5.308 5.481 740,710 +0.09(+1.61%)
Jun 27, 2012 5.282 5.429 5.212 5.394 627,972 +0.14(+2.64%)
Jun 26, 2012 5.282 5.333 5.082 5.255 789,323 +0.00(+0.00%)
Jun 25, 2012 5.273 5.342 5.186 5.255 838,904 -0.17(-3.04%)
Jun 22, 2012 5.438 5.603 5.368 5.420 1,015,175 +0.06(+1.13%)
Jun 21, 2012 5.872 5.898 5.282 5.360 1,088,591 -0.51(-8.73%)
Jun 20, 2012 5.942 6.050 5.811 5.872 531,638 -0.04(-0.73%)
Jun 19, 2012 5.655 5.950 5.638 5.916 1,183,620 +0.31(+5.58%)
Jun 18, 2012 5.533 5.664 5.447 5.603 586,904 -0.02(-0.31%)
Jun 15, 2012 5.464 5.638 5.447 5.620 936,070 +0.17(+3.19%)
Jun 14, 2012 5.438 5.525 5.403 5.447 821,619 +0.02(+0.32%)
Jun 13, 2012 5.612 5.698 5.386 5.429 874,465 -0.21(-3.70%)
Jun 12, 2012 5.594 5.746 5.455 5.638 860,175 +0.10(+1.72%)
Jun 11, 2012 5.959 6.055 5.533 5.542 971,694 -0.30(-5.06%)
Jun 08, 2012 5.664 5.872 5.490 5.837 750,327 +0.14(+2.44%)
Jun 07, 2012 5.829 6.124 5.672 5.698 1,418,742 +0.02(+0.31%)
Jun 06, 2012 5.620 5.751 5.577 5.681 1,070,136 +0.14(+2.51%)
Jun 05, 2012 5.386 5.603 5.282 5.542 926,013 +0.12(+2.24%)
Jun 04, 2012 5.672 5.716 5.273 5.420 1,397,483 -0.23(-4.00%)
Jun 01, 2012 5.820 5.820 5.603 5.646 1,983,339 -0.40(-6.61%)
May 31, 2012 6.029 6.063 5.612 6.046 1,654,044 +0.01(+0.14%)
May 30, 2012 6.298 6.298 5.994 6.037 1,116,522 -0.38(-5.95%)
May 29, 2012 6.315 6.446 6.254 6.419 707,670 +0.21(+3.36%)
May 25, 2012 6.333 6.333 6.107 6.211 481,449 -0.12(-1.92%)
May 24, 2012 6.289 6.393 6.168 6.333 876,762 +0.05(+0.83%)
May 23, 2012 6.133 6.307 5.933 6.280 1,173,813 +0.03(+0.56%)
May 22, 2012 6.168 6.541 6.159 6.246 2,517,018 +0.18(+3.01%)
May 21, 2012 5.777 6.150 5.690 6.063 1,154,707 +0.30(+5.12%)
May 18, 2012 5.768 5.864 5.698 5.768 1,304,478 +0.01(+0.15%)
May 17, 2012 6.081 6.107 5.716 5.759 1,947,247 -0.32(-5.29%)
May 16, 2012 6.498 6.550 6.081 6.081 1,376,908 -0.37(-5.79%)
May 15, 2012 6.359 6.611 6.272 6.454 1,558,011 +0.10(+1.64%)
May 14, 2012 6.202 6.645 6.185 6.350 2,823,033 +0.04(+0.69%)
May 11, 2012 6.723 6.862 6.237 6.307 4,536,222 -0.48(-7.04%)
May 10, 2012 6.906 6.993 6.758 6.784 1,015,755 -0.01(-0.13%)
May 09, 2012 6.793 6.958 6.741 6.793 1,098,278 -0.15(-2.13%)
May 08, 2012 6.836 6.958 6.706 6.941 1,712,295 +0.01(+0.13%)
May 07, 2012 6.810 7.062 6.697 6.932 1,212,745 +0.10(+1.53%)
May 04, 2012 7.045 7.054 6.819 6.828 2,377,800 -0.31(-4.38%)
May 03, 2012 7.540 7.540 7.019 7.140 1,814,082 -0.43(-5.73%)
May 02, 2012 6.949 7.679 6.897 7.575 3,591,363 +0.57(+8.19%)
May 01, 2012 7.271 7.340 6.810 7.001 4,803,141 -0.27(-3.70%)
Apr 30, 2012 7.662 7.662 7.253 7.271 995,846 -0.43(-5.53%)
Apr 27, 2012 7.418 7.835 7.410 7.696 1,718,934 +0.32(+4.36%)
Apr 26, 2012 7.340 7.444 7.314 7.375 1,345,035 -0.01(-0.12%)
Apr 25, 2012 7.210 7.405 7.175 7.384 1,314,026 +0.31(+4.42%)
Apr 24, 2012 7.497 7.557 6.993 7.071 4,800,888 -0.44(-5.90%)
Apr 23, 2012 7.401 7.540 7.210 7.514 1,557,852 -0.10(-1.37%)
Apr 20, 2012 7.757 7.792 7.592 7.618 1,100,288 -0.02(-0.23%)
Apr 19, 2012 7.853 7.966 7.514 7.636 1,608,719 -0.21(-2.66%)
Apr 18, 2012 7.679 7.948 7.566 7.844 7,875,951 +0.31(+4.15%)
Apr 17, 2012 7.601 7.792 7.427 7.531 8,283,535 -0.36(-4.62%)
Apr 16, 2012 8.009 8.209 7.853 7.896 940,588 -0.02(-0.22%)
Apr 13, 2012 7.966 8.417 7.827 7.914 2,541,842 -0.45(-5.40%)
Apr 12, 2012 7.827 8.435 7.827 8.365 1,258,882 +0.54(+6.88%)
Apr 11, 2012 7.653 7.844 7.575 7.827 1,378,795 +0.40(+5.38%)
Apr 10, 2012 7.775 7.818 7.184 7.427 2,238,898 -0.35(-4.47%)
Apr 09, 2012 8.113 8.122 7.775 7.775 1,327,255 -0.54(-6.48%)
Apr 05, 2012 8.261 8.417 8.252 8.313 897,828 +0.03(+0.31%)
Apr 04, 2012 8.565 8.574 8.209 8.287 1,581,027 -0.43(-4.98%)
Apr 03, 2012 8.808 8.982 8.678 8.721 925,282 -0.12(-1.38%)
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.