Wabash National Corp (NY: WNC )

19.97 +0.23 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.39 11.63 11.09 11.22 418,092 -0.06(-0.50%)
Sep 29, 2020 11.60 11.68 11.20 11.28 283,645 -0.28(-2.42%)
Sep 28, 2020 11.28 11.85 11.28 11.56 507,243 +0.55(+5.00%)
Sep 25, 2020 10.75 11.07 10.69 11.01 551,724 +0.24(+2.25%)
Sep 24, 2020 10.59 11.00 10.46 10.77 619,597 +0.12(+1.14%)
Sep 23, 2020 10.71 11.02 10.64 10.65 587,366 -0.07(-0.69%)
Sep 22, 2020 10.32 10.74 10.30 10.72 633,087 +0.43(+4.17%)
Sep 21, 2020 10.63 10.63 10.13 10.29 652,078 -0.52(-4.83%)
Sep 18, 2020 10.95 10.95 10.65 10.81 1,225,208 +0.06(+0.52%)
Sep 17, 2020 10.52 10.88 10.43 10.76 574,271 +0.09(+0.87%)
Sep 16, 2020 10.41 10.80 10.38 10.66 422,832 +0.27(+2.60%)
Sep 15, 2020 10.42 10.53 10.29 10.39 374,743 +0.07(+0.72%)
Sep 14, 2020 10.45 10.49 10.25 10.32 304,675 -0.02(-0.18%)
Sep 11, 2020 10.52 10.62 10.28 10.34 313,248 -0.17(-1.60%)
Sep 10, 2020 11.19 11.19 10.51 10.51 450,793 -0.62(-5.61%)
Sep 09, 2020 11.01 11.20 10.98 11.13 409,535 +0.15(+1.36%)
Sep 08, 2020 11.00 11.24 10.96 10.98 375,110 -0.21(-1.83%)
Sep 04, 2020 11.24 11.32 11.02 11.19 338,672 +0.19(+1.69%)
Sep 03, 2020 11.28 11.41 10.86 11.00 435,615 -0.28(-2.48%)
Sep 02, 2020 11.43 11.50 11.21 11.28 434,044 -0.15(-1.31%)
Sep 01, 2020 11.25 11.48 11.05 11.43 415,087 +0.05(+0.41%)
Aug 31, 2020 11.51 11.57 11.32 11.38 395,376 -0.21(-1.85%)
Aug 28, 2020 11.81 11.88 11.48 11.60 358,626 -0.12(-1.03%)
Aug 27, 2020 11.83 11.97 11.68 11.72 431,322 -0.07(-0.55%)
Aug 26, 2020 11.80 11.91 11.68 11.78 453,935 -0.05(-0.39%)
Aug 25, 2020 12.05 12.34 11.77 11.83 584,271 -0.13(-1.09%)
Aug 24, 2020 11.84 11.98 11.72 11.96 700,325 +0.29(+2.48%)
Aug 21, 2020 11.61 12.00 11.61 11.67 2,437,650 -0.07(-0.64%)
Aug 20, 2020 11.66 11.87 11.61 11.75 430,653 -0.07(-0.63%)
Aug 19, 2020 11.75 11.95 11.63 11.82 514,190 +0.20(+1.68%)
Aug 18, 2020 11.84 11.93 11.58 11.62 663,585 -0.22(-1.89%)
Aug 17, 2020 11.83 12.06 11.63 11.85 450,336 -0.01(-0.08%)
Aug 14, 2020 11.72 11.93 11.66 11.86 457,535 -0.02(-0.16%)
Aug 13, 2020 12.03 12.24 11.79 11.88 390,975 -0.32(-2.60%)
Aug 12, 2020 12.44 12.61 12.13 12.19 715,441 -0.03(-0.23%)
Aug 11, 2020 12.25 12.61 12.09 12.22 710,720 +0.23(+1.94%)
Aug 10, 2020 11.44 12.10 11.44 11.99 664,901 +0.55(+4.81%)
Aug 07, 2020 11.16 11.46 11.05 11.44 373,430 +0.27(+2.42%)
Aug 06, 2020 11.23 11.41 11.12 11.17 429,749 -0.20(-1.72%)
Aug 05, 2020 11.09 11.43 11.02 11.36 930,597 +0.38(+3.48%)
Aug 04, 2020 10.80 11.13 10.80 10.98 859,140 +0.15(+1.38%)
Aug 03, 2020 10.72 10.96 10.70 10.83 677,302 +0.21(+2.02%)
Jul 31, 2020 11.55 11.59 10.27 10.62 1,290,754 -1.01(-8.66%)
Jul 30, 2020 11.92 12.13 11.11 11.62 1,530,716 -0.51(-4.22%)
Jul 29, 2020 11.20 12.71 10.88 12.14 1,240,716 +1.32(+12.24%)
Jul 28, 2020 10.84 11.09 10.79 10.81 771,014 -0.20(-1.78%)
Jul 27, 2020 10.77 11.05 10.65 11.01 598,397 +0.21(+1.90%)
Jul 24, 2020 10.81 10.98 10.76 10.80 838,368 -0.03(-0.26%)
Jul 23, 2020 10.65 10.97 10.57 10.83 816,720 +0.07(+0.69%)
Jul 22, 2020 10.96 11.06 10.66 10.76 556,462 -0.29(-2.62%)
Jul 21, 2020 10.67 11.24 10.61 11.05 1,049,101 +0.55(+5.24%)
Jul 20, 2020 10.49 10.60 10.10 10.50 601,936 -0.10(-0.97%)
Jul 17, 2020 10.60 10.71 10.47 10.60 534,667 -0.04(-0.35%)
Jul 16, 2020 10.51 10.72 10.37 10.64 302,111 +0.21(+1.97%)
Jul 15, 2020 10.28 10.51 10.18 10.43 431,724 +0.45(+4.48%)
Jul 14, 2020 9.685 10.01 9.620 9.984 366,167 +0.33(+3.38%)
Jul 13, 2020 9.778 9.825 9.583 9.657 380,863 +0.03(+0.29%)
Jul 10, 2020 9.536 9.732 9.462 9.629 399,927 +0.17(+1.77%)
Jul 09, 2020 9.620 9.741 9.294 9.462 666,234 -0.21(-2.22%)
Jul 08, 2020 9.480 9.984 9.462 9.676 645,512 +0.20(+2.06%)
Jul 07, 2020 9.797 9.853 9.471 9.480 871,948 -0.47(-4.69%)
Jul 06, 2020 9.723 10.02 9.648 9.946 589,866 +0.52(+5.54%)
Jul 02, 2020 9.452 9.909 9.406 9.424 497,120 +0.24(+2.64%)
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.