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 (%)
Oct 30, 2015 10.06 10.42 10.06 10.40 2,396,968 +0.32(+3.19%)
Oct 29, 2015 9.955 10.35 9.912 10.08 2,614,882 -0.06(-0.60%)
Oct 28, 2015 10.24 10.55 9.315 10.14 5,736,774 +0.30(+3.00%)
Oct 27, 2015 9.920 10.18 9.720 9.842 4,477,807 -0.18(-1.82%)
Oct 26, 2015 9.851 10.06 9.816 10.02 1,512,939 +0.12(+1.23%)
Oct 23, 2015 10.06 10.06 9.773 9.903 1,106,609 -0.03(-0.35%)
Oct 22, 2015 9.677 10.04 9.590 9.938 1,673,780 +0.27(+2.79%)
Oct 21, 2015 9.425 9.773 9.347 9.668 1,198,353 +0.29(+3.06%)
Oct 20, 2015 9.607 9.677 9.347 9.382 2,284,884 -0.27(-2.79%)
Oct 19, 2015 9.625 9.729 9.521 9.651 821,661 -0.02(-0.18%)
Oct 16, 2015 9.773 9.790 9.512 9.668 801,010 -0.11(-1.15%)
Oct 15, 2015 9.616 9.790 9.425 9.781 1,220,462 +0.17(+1.72%)
Oct 14, 2015 9.607 9.720 9.495 9.616 683,734 -0.01(-0.09%)
Oct 13, 2015 9.677 9.807 9.607 9.625 617,870 -0.11(-1.16%)
Oct 12, 2015 10.02 10.04 9.677 9.738 944,308 -0.25(-2.52%)
Oct 09, 2015 9.929 10.06 9.912 9.990 1,449,048 +0.04(+0.44%)
Oct 08, 2015 9.946 10.08 9.842 9.946 1,426,223 -0.05(-0.52%)
Oct 07, 2015 9.807 10.24 9.773 9.998 1,491,400 +0.25(+2.58%)
Oct 06, 2015 9.799 9.903 9.660 9.746 1,175,099 -0.09(-0.88%)
Oct 05, 2015 9.164 9.859 9.138 9.833 1,649,974 +0.70(+7.71%)
Oct 02, 2015 8.826 9.138 8.743 9.130 1,643,167 +0.21(+2.34%)
Oct 01, 2015 9.199 9.295 8.704 8.921 1,780,630 -0.28(-3.02%)
Sep 30, 2015 8.999 9.225 8.921 9.199 2,220,466 +0.23(+2.52%)
Sep 29, 2015 9.043 9.130 8.878 8.973 1,531,461 -0.10(-1.05%)
Sep 28, 2015 9.025 9.243 8.826 9.069 1,487,158 -0.01(-0.10%)
Sep 25, 2015 9.321 9.338 9.052 9.078 1,111,603 -0.17(-1.88%)
Sep 24, 2015 9.416 9.416 9.104 9.251 1,100,968 -0.18(-1.93%)
Sep 23, 2015 9.686 9.712 9.390 9.434 882,163 -0.23(-2.43%)
Sep 22, 2015 9.746 9.746 9.477 9.668 1,268,047 -0.23(-2.37%)
Sep 21, 2015 9.894 10.02 9.807 9.903 1,516,378 +0.10(+0.97%)
Sep 18, 2015 9.955 10.03 9.781 9.807 1,294,693 -0.30(-3.01%)
Sep 17, 2015 10.25 10.32 10.09 10.11 1,828,579 -0.19(-1.85%)
Sep 16, 2015 10.26 10.37 10.19 10.30 495,104 +0.03(+0.34%)
Sep 15, 2015 9.912 10.31 9.825 10.27 854,295 +0.36(+3.68%)
Sep 14, 2015 10.02 10.07 9.833 9.903 876,243 -0.12(-1.21%)
Sep 11, 2015 10.11 10.19 9.712 10.02 1,224,226 -0.15(-1.45%)
Sep 10, 2015 10.16 10.36 10.15 10.17 562,856 -0.01(-0.09%)
Sep 09, 2015 10.47 10.52 10.16 10.18 1,225,836 -0.22(-2.09%)
Sep 08, 2015 10.32 10.43 10.21 10.40 1,002,270 +0.25(+2.48%)
Sep 04, 2015 10.51 10.15 10.15 10.15 1,198,500 -0.46(-4.34%)
Sep 03, 2015 10.51 10.71 10.43 10.61 1,221,010 +0.10(+0.91%)
Sep 02, 2015 10.25 10.53 10.16 10.51 2,213,464 +0.35(+3.42%)
Sep 01, 2015 10.42 10.54 10.13 10.16 1,410,028 -0.46(-4.33%)
Aug 31, 2015 10.76 10.86 10.55 10.62 1,322,146 -0.17(-1.61%)
Aug 28, 2015 10.86 10.97 10.76 10.80 923,383 -0.06(-0.56%)
Aug 27, 2015 10.79 10.88 10.55 10.86 1,409,053 +0.19(+1.79%)
Aug 26, 2015 10.67 10.70 10.48 10.67 1,228,106 +0.27(+2.59%)
Aug 25, 2015 10.75 10.81 10.40 10.40 1,614,248 -0.05(-0.50%)
Aug 24, 2015 10.32 10.82 10.12 10.45 1,516,389 -0.35(-3.22%)
Aug 21, 2015 10.91 11.08 10.78 10.80 1,496,982 -0.26(-2.36%)
Aug 20, 2015 11.40 11.42 11.06 11.06 1,089,128 -0.37(-3.27%)
Aug 19, 2015 11.52 11.55 11.28 11.43 1,413,245 -0.17(-1.50%)
Aug 18, 2015 11.87 11.90 11.54 11.61 713,777 -0.29(-2.41%)
Aug 17, 2015 11.68 11.90 11.61 11.89 865,930 +0.15(+1.26%)
Aug 14, 2015 11.71 11.86 11.71 11.74 1,017,995 -0.03(-0.22%)
Aug 13, 2015 11.82 11.94 11.75 11.77 532,446 -0.09(-0.73%)
Aug 12, 2015 11.84 11.95 11.77 11.86 1,197,423 -0.08(-0.66%)
Aug 11, 2015 11.79 11.99 11.69 11.94 1,202,876 +0.03(+0.29%)
Aug 10, 2015 11.76 11.97 11.68 11.90 2,065,858 +0.10(+0.88%)
Aug 07, 2015 11.85 11.98 11.77 11.80 641,561 -0.10(-0.80%)
Aug 06, 2015 12.00 12.08 11.79 11.89 1,393,759 -0.04(-0.36%)
Aug 05, 2015 12.02 12.24 11.91 11.94 1,000,996 -0.01(-0.07%)
Aug 04, 2015 11.96 12.05 11.81 11.94 834,503 +0.04(+0.36%)
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.