Skip to main content

Wabash National Corp (NY: WNC )

29.42 -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 25.96 27.14 25.96 27.03 821,726 +0.96(+3.67%)
Feb 27, 2023 26.08 26.37 25.89 26.08 354,256 +0.17(+0.65%)
Feb 24, 2023 26.17 26.23 25.30 25.91 700,211 -0.63(-2.38%)
Feb 23, 2023 27.24 27.42 26.51 26.54 510,251 -0.49(-1.82%)
Feb 22, 2023 26.93 27.38 26.85 27.03 947,107 +0.05(+0.18%)
Feb 21, 2023 27.45 27.68 26.84 26.98 583,649 -0.84(-3.01%)
Feb 17, 2023 28.50 28.55 27.75 27.82 455,549 -0.56(-1.98%)
Feb 16, 2023 27.71 28.48 27.53 28.38 420,711 +0.21(+0.74%)
Feb 15, 2023 27.53 28.30 27.28 28.18 407,132 +0.44(+1.60%)
Feb 14, 2023 27.48 27.96 26.86 27.73 725,461 +0.16(+0.57%)
Feb 13, 2023 27.01 27.65 26.88 27.57 504,320 +0.45(+1.67%)
Feb 10, 2023 26.92 27.27 26.70 27.12 357,998 +0.03(+0.11%)
Feb 09, 2023 28.04 28.18 26.88 27.09 472,623 -0.62(-2.24%)
Feb 08, 2023 28.34 28.55 27.37 27.71 517,929 -0.80(-2.80%)
Feb 07, 2023 29.49 29.55 28.19 28.51 710,440 -1.10(-3.70%)
Feb 06, 2023 28.77 29.69 28.33 29.61 795,916 +0.84(+2.91%)
Feb 03, 2023 29.13 29.17 27.92 28.77 1,010,400 -0.20(-0.68%)
Feb 02, 2023 26.64 29.10 26.24 28.97 1,371,351 +3.14(+12.15%)
Feb 01, 2023 25.33 26.22 24.91 25.83 977,653 +0.41(+1.63%)
Jan 31, 2023 24.88 25.42 24.64 25.41 759,026 +0.56(+2.26%)
Jan 30, 2023 24.44 25.21 24.44 24.85 473,949 +0.10(+0.40%)
Jan 27, 2023 24.78 25.01 24.50 24.75 254,952 +0.06(+0.24%)
Jan 26, 2023 25.27 25.55 24.30 24.69 497,016 -0.37(-1.50%)
Jan 25, 2023 25.03 25.14 24.44 25.07 419,698 -0.30(-1.17%)
Jan 24, 2023 25.43 26.14 24.96 25.36 371,689 +0.24(+0.94%)
Jan 23, 2023 24.76 26.16 24.76 25.13 1,170,259 +0.41(+1.68%)
Jan 20, 2023 24.65 24.90 24.24 24.71 470,981 +0.24(+0.97%)
Jan 19, 2023 24.40 24.70 24.07 24.48 333,498 +0.15(+0.61%)
Jan 18, 2023 25.07 25.32 24.32 24.33 308,583 -0.50(-2.03%)
Jan 17, 2023 25.25 25.61 24.53 24.83 469,066 -0.21(-0.83%)
Jan 13, 2023 25.33 25.39 24.56 25.04 368,731 -0.39(-1.55%)
Jan 12, 2023 25.43 25.90 25.17 25.43 427,186 +0.20(+0.78%)
Jan 11, 2023 25.35 25.52 24.98 25.24 674,727 -0.17(-0.66%)
Jan 10, 2023 24.16 25.50 24.01 25.40 769,544 +1.70(+7.16%)
Jan 09, 2023 23.57 24.14 23.48 23.71 406,930 +0.27(+1.14%)
Jan 06, 2023 23.30 23.70 23.15 23.44 407,319 +1.00(+4.44%)
Jan 05, 2023 22.73 22.76 22.27 22.44 280,998 -0.43(-1.90%)
Jan 04, 2023 22.86 23.25 22.67 22.88 346,439 +0.14(+0.61%)
Jan 03, 2023 22.87 22.98 22.16 22.74 516,327 +0.52(+2.35%)
Dec 30, 2022 22.04 22.37 21.75 22.22 422,517 +0.00(+0.00%)
Dec 29, 2022 22.65 22.80 22.16 22.22 350,486 -0.28(-1.22%)
Dec 28, 2022 23.07 23.13 22.49 22.49 425,731 -0.48(-2.10%)
Dec 27, 2022 22.87 23.26 22.67 22.98 492,934 +0.12(+0.52%)
Dec 23, 2022 22.71 23.09 22.65 22.86 255,478 +0.09(+0.39%)
Dec 22, 2022 23.14 23.14 22.52 22.77 429,081 -0.73(-3.10%)
Dec 21, 2022 23.23 23.71 23.12 23.50 568,181 +0.59(+2.58%)
Dec 20, 2022 23.00 23.19 22.66 22.91 403,275 -0.02(-0.09%)
Dec 19, 2022 22.91 23.51 22.82 22.93 406,966 +0.18(+0.78%)
Dec 16, 2022 22.37 23.00 22.29 22.75 1,993,741 +0.02(+0.09%)
Dec 15, 2022 23.25 23.26 22.64 22.73 462,181 -0.78(-3.30%)
Dec 14, 2022 23.72 24.32 23.40 23.51 687,333 -0.19(-0.79%)
Dec 13, 2022 25.13 25.52 23.62 23.69 588,702 -0.83(-3.37%)
Dec 12, 2022 23.68 24.52 23.20 24.52 632,187 +1.03(+4.40%)
Dec 09, 2022 24.10 24.34 23.32 23.49 529,683 -0.79(-3.24%)
Dec 08, 2022 24.36 24.84 24.09 24.27 651,584 +0.11(+0.45%)
Dec 07, 2022 24.82 24.96 24.15 24.17 478,777 -0.94(-3.76%)
Dec 06, 2022 24.97 25.41 24.65 25.11 639,779 +0.17(+0.67%)
Dec 05, 2022 24.86 25.04 24.42 24.94 420,483 -0.61(-2.39%)
Dec 02, 2022 25.00 25.76 24.64 25.55 357,140 +0.29(+1.17%)
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.