Wabash National Corp (NY: WNC )

19.74 +0.06 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.413 6.734 6.359 6.606 770,158 +0.12(+1.83%)
Mar 30, 2020 6.587 6.615 6.240 6.487 740,699 -0.05(-0.84%)
Mar 27, 2020 6.404 6.779 6.313 6.542 996,507 -0.07(-1.11%)
Mar 26, 2020 6.587 6.862 6.423 6.615 1,281,393 +0.06(+0.98%)
Mar 25, 2020 6.752 7.054 6.395 6.551 815,588 -0.13(-1.92%)
Mar 24, 2020 6.770 7.054 6.468 6.679 826,307 +0.24(+3.69%)
Mar 23, 2020 7.081 7.475 6.294 6.441 1,101,642 -0.64(-9.04%)
Mar 20, 2020 7.566 7.914 6.752 7.081 1,806,655 -0.41(-5.49%)
Mar 19, 2020 6.953 7.813 6.734 7.493 1,060,272 +0.52(+7.48%)
Mar 18, 2020 7.749 7.987 6.871 6.971 951,545 -1.10(-13.61%)
Mar 17, 2020 8.161 9.039 7.813 8.069 1,312,282 +0.11(+1.38%)
Mar 16, 2020 7.072 8.197 7.072 7.960 1,250,590 +0.01(+0.12%)
Mar 13, 2020 7.630 7.960 7.136 7.950 1,008,530 +0.77(+10.70%)
Mar 12, 2020 7.813 8.033 7.145 7.182 1,631,004 -1.25(-14.86%)
Mar 11, 2020 8.545 8.756 8.371 8.435 753,004 -0.37(-4.16%)
Mar 10, 2020 9.552 9.552 8.371 8.801 1,146,500 -0.39(-4.28%)
Mar 09, 2020 9.314 9.323 9.025 9.195 1,504,169 -0.51(-5.28%)
Mar 06, 2020 9.561 9.771 9.373 9.707 1,146,579 +0.03(+0.28%)
Mar 05, 2020 9.835 9.872 9.616 9.680 871,286 -0.48(-4.77%)
Mar 04, 2020 9.991 10.22 9.570 10.16 830,603 +0.29(+2.97%)
Mar 03, 2020 10.06 10.39 9.661 9.872 1,575,005 -0.19(-1.91%)
Mar 02, 2020 10.06 10.12 9.908 10.06 599,859 +0.02(+0.18%)
Feb 28, 2020 9.753 10.24 9.707 10.05 1,167,565 -0.03(-0.27%)
Feb 27, 2020 10.06 10.37 9.707 10.07 1,613,383 -0.23(-2.22%)
Feb 26, 2020 10.66 10.66 10.25 10.30 1,183,113 -0.27(-2.51%)
Feb 25, 2020 10.78 10.78 10.40 10.57 769,469 -0.15(-1.37%)
Feb 24, 2020 10.94 10.96 10.63 10.71 714,387 -0.67(-5.87%)
Feb 21, 2020 11.33 11.46 11.24 11.38 604,003 -0.03(-0.24%)
Feb 20, 2020 11.33 11.46 11.20 11.41 796,135 +0.04(+0.32%)
Feb 19, 2020 11.45 11.59 11.31 11.37 1,136,629 -0.12(-1.04%)
Feb 18, 2020 11.40 11.62 11.34 11.49 919,077 +0.09(+0.80%)
Feb 14, 2020 11.55 11.56 11.31 11.40 857,803 -0.16(-1.35%)
Feb 13, 2020 11.21 11.66 11.21 11.56 1,014,070 +0.17(+1.53%)
Feb 12, 2020 11.02 12.23 10.78 11.38 1,949,870 +0.48(+4.45%)
Feb 11, 2020 10.76 11.13 10.76 10.90 1,083,163 +0.25(+2.32%)
Feb 10, 2020 10.70 10.77 10.57 10.65 718,852 -0.10(-0.94%)
Feb 07, 2020 10.97 11.00 10.65 10.75 611,764 -0.33(-2.97%)
Feb 06, 2020 11.26 11.35 10.97 11.08 450,339 -0.10(-0.90%)
Feb 05, 2020 11.07 11.34 11.02 11.18 522,804 +0.26(+2.35%)
Feb 04, 2020 10.91 11.06 10.73 10.92 1,125,663 +0.23(+2.14%)
Feb 03, 2020 10.71 10.78 10.61 10.70 806,165 +0.08(+0.78%)
Jan 31, 2020 10.98 10.98 10.49 10.61 925,898 -0.40(-3.65%)
Jan 30, 2020 10.84 11.02 10.79 11.02 949,660 +0.05(+0.50%)
Jan 29, 2020 11.03 11.12 10.79 10.96 1,308,610 -0.05(-0.50%)
Jan 28, 2020 10.92 11.05 10.89 11.02 829,371 +0.20(+1.86%)
Jan 27, 2020 10.94 11.06 10.75 10.81 1,104,423 -0.42(-3.75%)
Jan 24, 2020 11.42 11.42 11.08 11.23 848,731 -0.18(-1.60%)
Jan 23, 2020 11.34 11.43 11.04 11.42 896,399 +0.08(+0.73%)
Jan 22, 2020 11.52 11.61 11.14 11.34 835,203 -0.16(-1.35%)
Jan 21, 2020 12.00 12.10 11.45 11.49 1,075,831 -0.60(-4.99%)
Jan 17, 2020 12.33 12.34 11.95 12.09 577,224 -0.16(-1.34%)
Jan 16, 2020 12.16 12.30 12.08 12.26 767,834 +0.22(+1.82%)
Jan 15, 2020 12.34 12.38 11.97 12.04 1,012,231 -0.40(-3.24%)
Jan 14, 2020 12.47 12.52 12.29 12.44 691,422 -0.12(-0.95%)
Jan 13, 2020 12.57 12.63 11.93 12.56 1,426,261 -0.19(-1.51%)
Jan 10, 2020 12.98 12.98 12.69 12.75 400,810 -0.25(-1.90%)
Jan 09, 2020 13.19 13.22 12.93 13.00 354,091 -0.12(-0.91%)
Jan 08, 2020 13.04 13.23 13.04 13.12 254,223 +0.05(+0.35%)
Jan 07, 2020 13.17 13.30 12.97 13.07 305,175 -0.18(-1.38%)
Jan 06, 2020 13.14 13.31 13.07 13.26 316,387 -0.06(-0.48%)
Jan 03, 2020 13.08 13.37 13.06 13.32 399,717 +0.00(+0.00%)
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.