Wabash National Corp (NY: WNC )

19.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 6.863 6.924 6.768 6.785 1,046,265 -0.08(-1.13%)
Dec 29, 2011 6.681 6.950 6.681 6.863 1,397,859 +0.21(+3.12%)
Dec 28, 2011 6.915 6.924 6.604 6.655 1,209,632 -0.27(-3.88%)
Dec 27, 2011 6.751 7.028 6.552 6.924 983,514 +0.11(+1.65%)
Dec 23, 2011 6.638 6.906 6.612 6.811 958,422 +0.83(+13.89%)
Dec 21, 2011 5.807 6.015 5.643 5.980 1,361,777 +0.15(+2.52%)
Dec 20, 2011 5.946 5.972 5.755 5.833 1,277,002 +0.12(+2.12%)
Dec 19, 2011 6.084 6.179 5.686 5.712 991,637 -0.32(-5.31%)
Dec 16, 2011 5.790 6.154 5.729 6.032 1,077,156 +0.31(+5.45%)
Dec 15, 2011 5.842 5.851 5.611 5.721 967,671 +0.03(+0.46%)
Dec 14, 2011 5.954 5.976 5.574 5.695 1,325,397 -0.36(-6.00%)
Dec 13, 2011 6.474 6.534 5.954 6.058 682,675 -0.36(-5.66%)
Dec 12, 2011 6.474 6.482 6.192 6.422 736,536 -0.22(-3.26%)
Dec 09, 2011 6.465 6.742 6.353 6.638 893,230 +0.24(+3.79%)
Dec 08, 2011 6.612 6.751 6.361 6.396 818,883 -0.32(-4.77%)
Dec 07, 2011 6.621 6.759 6.361 6.716 736,553 +0.01(+0.13%)
Dec 06, 2011 6.560 6.768 6.251 6.707 1,303,821 +0.15(+2.24%)
Dec 05, 2011 6.647 6.651 6.413 6.560 728,076 +0.12(+1.88%)
Dec 02, 2011 6.482 6.630 6.405 6.439 615,935 +0.12(+1.92%)
Dec 01, 2011 6.335 6.534 6.266 6.318 807,284 -0.03(-0.54%)
Nov 30, 2011 6.197 6.396 6.119 6.353 1,295,569 +0.57(+9.88%)
Nov 29, 2011 5.928 5.998 5.686 5.781 425,134 -0.12(-2.05%)
Nov 28, 2011 5.643 5.954 5.634 5.903 1,125,555 +0.60(+11.26%)
Nov 25, 2011 5.444 5.565 5.305 5.305 270,051 -0.17(-3.16%)
Nov 23, 2011 5.678 5.703 5.392 5.478 986,815 -0.30(-5.24%)
Nov 22, 2011 5.894 5.998 5.660 5.781 790,220 -0.13(-2.20%)
Nov 21, 2011 5.903 5.954 5.729 5.911 667,617 -0.16(-2.71%)
Nov 18, 2011 6.119 6.249 6.050 6.076 715,151 +0.02(+0.29%)
Nov 17, 2011 6.015 6.340 6.006 6.058 1,162,270 +0.04(+0.72%)
Nov 16, 2011 6.076 6.257 5.972 6.015 670,795 -0.17(-2.80%)
Nov 15, 2011 6.188 6.344 6.058 6.188 619,707 -0.04(-0.69%)
Nov 14, 2011 6.353 6.439 6.145 6.231 594,137 -0.17(-2.70%)
Nov 11, 2011 6.223 6.491 6.214 6.405 619,385 +0.33(+5.41%)
Nov 10, 2011 6.179 6.240 5.998 6.076 749,826 +0.08(+1.30%)
Nov 09, 2011 6.275 6.344 5.928 5.998 1,100,736 -0.50(-7.72%)
Nov 08, 2011 6.526 6.569 6.188 6.500 679,853 +0.07(+1.08%)
Nov 07, 2011 6.785 6.924 6.301 6.430 1,241,513 -0.40(-5.83%)
Nov 04, 2011 6.413 6.872 6.370 6.829 1,475,521 +0.30(+4.64%)
Nov 03, 2011 6.543 6.560 6.249 6.526 1,295,090 +0.17(+2.72%)
Nov 02, 2011 5.357 6.543 5.297 6.353 3,307,073 +0.57(+9.88%)
Nov 01, 2011 5.729 5.941 5.539 5.781 1,417,751 -0.19(-3.19%)
Oct 31, 2011 6.050 6.110 5.851 5.972 1,070,468 -0.22(-3.50%)
Oct 28, 2011 6.145 6.422 6.102 6.188 932,084 -0.01(-0.14%)
Oct 27, 2011 6.024 6.344 5.877 6.197 1,590,058 +0.45(+7.83%)
Oct 26, 2011 5.634 5.799 5.297 5.747 1,291,137 +0.24(+4.40%)
Oct 25, 2011 5.868 5.920 5.496 5.504 840,771 -0.45(-7.56%)
Oct 24, 2011 5.738 6.041 5.738 5.954 882,345 +0.28(+4.88%)
Oct 21, 2011 5.539 5.794 5.478 5.678 900,455 +0.29(+5.30%)
Oct 20, 2011 5.349 5.461 5.184 5.392 625,330 +0.09(+1.63%)
Oct 19, 2011 5.487 5.626 5.253 5.305 711,685 -0.23(-4.22%)
Oct 18, 2011 5.219 5.626 5.063 5.539 1,026,701 +0.34(+6.49%)
Oct 17, 2011 5.504 5.504 5.124 5.202 872,780 -0.37(-6.68%)
Oct 14, 2011 5.478 5.669 5.375 5.574 875,179 +0.22(+4.04%)
Oct 13, 2011 5.357 5.409 5.089 5.357 969,187 -0.07(-1.28%)
Oct 12, 2011 5.401 5.539 5.297 5.427 1,253,786 +0.09(+1.62%)
Oct 11, 2011 4.933 5.513 4.907 5.340 1,607,666 +0.34(+6.75%)
Oct 10, 2011 4.847 5.002 4.795 5.002 1,072,950 +0.33(+7.04%)
Oct 07, 2011 4.786 5.011 4.570 4.674 1,124,867 -0.08(-1.64%)
Oct 06, 2011 4.665 4.769 4.656 4.751 1,621,426 +0.47(+10.91%)
Oct 05, 2011 4.353 4.397 4.159 4.284 2,685,810 -0.07(-1.59%)
Oct 04, 2011 3.704 4.388 3.670 4.353 1,898,468 +0.55(+14.32%)
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.