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

Wabash National Corp (NY: WNC )

23.62 +0.52 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2012 5.559 6.037 5.559 5.890 1,821,877 +0.30(+5.28%)
Jul 30, 2012 5.646 5.716 5.559 5.594 598,756 -0.03(-0.62%)
Jul 27, 2012 5.360 5.681 5.334 5.629 903,287 +0.32(+6.06%)
Jul 26, 2012 5.195 5.316 5.064 5.308 669,872 +0.25(+4.98%)
Jul 25, 2012 5.169 5.247 5.056 5.056 507,669 -0.05(-1.02%)
Jul 24, 2012 5.064 5.325 4.995 5.108 1,064,538 +0.07(+1.38%)
Jul 23, 2012 5.082 5.125 4.986 5.038 827,390 -0.22(-4.13%)
Jul 20, 2012 5.360 5.377 5.229 5.255 535,563 -0.17(-3.04%)
Jul 19, 2012 5.481 5.507 5.351 5.420 598,845 -0.03(-0.48%)
Jul 18, 2012 5.394 5.551 5.386 5.447 664,405 +0.01(+0.16%)
Jul 17, 2012 5.507 5.507 5.342 5.438 662,120 -0.03(-0.63%)
Jul 16, 2012 5.681 5.681 5.394 5.473 751,214 -0.22(-3.82%)
Jul 13, 2012 5.038 5.707 5.038 5.690 1,693,757 +0.69(+13.91%)
Jul 12, 2012 5.073 5.238 4.908 4.995 792,871 -0.16(-3.04%)
Jul 11, 2012 5.134 5.221 5.012 5.151 1,207,588 +0.03(+0.68%)
Jul 10, 2012 5.481 5.551 5.038 5.116 1,320,214 -0.29(-5.31%)
Jul 09, 2012 5.455 5.533 5.334 5.403 649,522 -0.05(-0.96%)
Jul 06, 2012 5.612 5.612 5.368 5.455 644,086 -0.26(-4.56%)
Jul 05, 2012 5.777 5.863 5.603 5.716 646,797 -0.10(-1.79%)
Jul 03, 2012 5.629 5.829 5.612 5.820 537,637 +0.17(+2.92%)
Jul 02, 2012 5.768 5.794 5.507 5.655 555,956 -0.10(-1.66%)
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%)
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.