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

Wabash National Corp (NY: WNC )

23.34 +0.45 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2012 9.138 9.138 8.843 8.991 865,999 -0.03(-0.39%)
Mar 29, 2012 8.817 9.060 8.730 9.025 663,987 +0.11(+1.27%)
Mar 28, 2012 9.295 9.295 8.713 8.913 1,775,888 -0.39(-4.20%)
Mar 27, 2012 9.425 10.03 9.251 9.303 4,900,715 +0.81(+9.51%)
Mar 26, 2012 8.504 8.682 8.435 8.496 1,084,648 +0.15(+1.77%)
Mar 23, 2012 8.252 8.478 8.140 8.348 731,683 +0.09(+1.05%)
Mar 22, 2012 8.556 8.582 8.165 8.261 1,246,179 -0.42(-4.80%)
Mar 21, 2012 8.808 8.939 8.652 8.678 874,231 -0.08(-0.89%)
Mar 20, 2012 9.086 9.086 8.695 8.756 801,440 -0.40(-4.36%)
Mar 19, 2012 9.025 9.277 8.913 9.156 699,785 +0.14(+1.54%)
Mar 16, 2012 9.199 9.199 8.895 9.017 1,294,478 -0.11(-1.24%)
Mar 15, 2012 8.565 9.173 8.565 9.130 1,593,589 +0.58(+6.81%)
Mar 14, 2012 8.591 8.817 8.487 8.548 664,036 -0.03(-0.40%)
Mar 13, 2012 8.461 8.635 8.417 8.582 1,022,149 +0.18(+2.17%)
Mar 12, 2012 8.617 8.617 8.339 8.400 769,099 -0.21(-2.42%)
Mar 09, 2012 8.626 8.817 8.487 8.609 1,042,749 -0.06(-0.70%)
Mar 08, 2012 8.643 8.765 8.609 8.669 686,294 +0.11(+1.32%)
Mar 07, 2012 8.426 8.834 8.400 8.556 1,065,571 +0.20(+2.39%)
Mar 06, 2012 8.470 8.487 7.966 8.357 1,861,467 -0.26(-3.02%)
Mar 05, 2012 8.730 8.800 8.383 8.617 1,263,306 -0.17(-1.98%)
Mar 02, 2012 9.069 9.104 8.730 8.791 847,804 -0.30(-3.25%)
Mar 01, 2012 9.191 9.269 9.043 9.086 819,071 -0.09(-0.95%)
Feb 29, 2012 9.312 9.399 9.043 9.173 746,706 -0.14(-1.49%)
Feb 28, 2012 9.382 9.512 9.217 9.312 684,701 -0.08(-0.83%)
Feb 27, 2012 9.399 9.486 9.069 9.390 938,156 -0.10(-1.01%)
Feb 24, 2012 9.425 9.616 9.286 9.486 950,416 +0.06(+0.65%)
Feb 23, 2012 9.130 9.486 8.869 9.425 969,661 +0.25(+2.75%)
Feb 22, 2012 9.277 9.399 9.156 9.173 760,175 -0.16(-1.68%)
Feb 21, 2012 9.660 9.686 9.251 9.329 892,238 -0.30(-3.16%)
Feb 17, 2012 9.625 9.807 9.555 9.634 1,061,874 +0.03(+0.27%)
Feb 16, 2012 9.295 9.607 9.173 9.607 1,660,524 +0.34(+3.66%)
Feb 15, 2012 9.138 9.442 9.008 9.269 2,359,242 +0.20(+2.20%)
Feb 14, 2012 9.104 9.243 8.956 9.069 1,621,200 -0.14(-1.51%)
Feb 13, 2012 9.095 9.286 9.069 9.208 1,117,925 +0.23(+2.61%)
Feb 10, 2012 9.095 9.182 8.878 8.973 1,359,860 -0.31(-3.37%)
Feb 09, 2012 9.364 9.451 9.017 9.286 1,693,921 -0.07(-0.74%)
Feb 08, 2012 9.138 9.503 9.086 9.356 3,085,611 +0.28(+3.06%)
Feb 07, 2012 8.348 9.191 8.322 9.078 6,085,823 +1.03(+12.73%)
Feb 06, 2012 7.783 8.183 7.783 8.053 1,705,412 +0.21(+2.66%)
Feb 03, 2012 8.183 8.192 7.827 7.844 2,235,193 -0.12(-1.53%)
Feb 02, 2012 7.966 8.218 7.844 7.966 1,109,465 -0.02(-0.22%)
Feb 01, 2012 7.818 8.070 7.809 7.983 1,268,749 +0.28(+3.61%)
Jan 31, 2012 7.827 7.879 7.644 7.705 1,134,097 -0.04(-0.56%)
Jan 30, 2012 7.705 7.783 7.627 7.749 1,254,235 -0.08(-1.00%)
Jan 27, 2012 7.514 7.835 7.497 7.827 933,286 +0.27(+3.56%)
Jan 26, 2012 7.757 7.801 7.529 7.557 1,041,335 -0.11(-1.47%)
Jan 25, 2012 7.662 7.809 7.653 7.670 1,587,819 -0.01(-0.11%)
Jan 24, 2012 7.514 7.740 7.436 7.679 932,878 +0.08(+1.03%)
Jan 23, 2012 7.601 7.670 7.444 7.601 725,193 +0.06(+0.81%)
Jan 20, 2012 7.288 7.583 7.227 7.540 1,282,913 +0.23(+3.21%)
Jan 19, 2012 7.288 7.479 7.201 7.306 689,658 +0.04(+0.60%)
Jan 18, 2012 7.001 7.392 6.880 7.262 1,158,234 +0.24(+3.47%)
Jan 17, 2012 7.288 7.358 6.958 7.019 863,979 -0.16(-2.18%)
Jan 13, 2012 7.253 7.372 7.097 7.175 1,549,231 -0.17(-2.36%)
Jan 12, 2012 7.783 7.809 7.253 7.349 1,963,167 -0.43(-5.47%)
Jan 11, 2012 7.444 7.818 7.392 7.775 836,082 +0.28(+3.71%)
Jan 10, 2012 7.879 7.896 7.462 7.497 890,696 -0.23(-3.03%)
Jan 09, 2012 7.592 7.766 7.471 7.731 1,083,632 +0.17(+2.30%)
Jan 06, 2012 7.479 7.740 7.431 7.557 1,443,587 +0.09(+1.16%)
Jan 05, 2012 6.958 7.757 6.941 7.471 2,508,469 +0.43(+6.17%)
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.