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 (%)
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%)
Jul 01, 2020 9.890 9.937 9.173 9.182 663,842 -0.64(-6.55%)
Jun 30, 2020 9.834 9.918 9.659 9.825 469,071 -0.07(-0.75%)
Jun 29, 2020 9.399 9.964 9.399 9.899 1,034,473 +0.66(+7.11%)
Jun 26, 2020 9.251 9.353 9.039 9.242 1,053,995 -0.06(-0.70%)
Jun 25, 2020 8.872 9.316 8.854 9.307 519,606 +0.31(+3.39%)
Jun 24, 2020 9.140 9.312 9.002 9.002 945,218 -0.30(-3.18%)
Jun 23, 2020 9.233 9.362 9.103 9.298 498,947 +0.29(+3.18%)
Jun 22, 2020 9.002 9.113 8.841 9.011 587,395 -0.11(-1.22%)
Jun 19, 2020 9.446 9.483 9.002 9.122 1,061,886 -0.17(-1.79%)
Jun 18, 2020 9.205 9.409 9.053 9.288 553,563 -0.03(-0.30%)
Jun 17, 2020 9.492 9.492 9.242 9.316 446,814 -0.19(-1.95%)
Jun 16, 2020 9.955 10.07 9.372 9.501 308,170 +0.07(+0.79%)
Jun 15, 2020 8.835 9.483 8.835 9.427 946,541 +0.13(+1.39%)
Jun 12, 2020 9.409 9.552 9.011 9.298 468,358 +0.34(+3.82%)
Jun 11, 2020 9.279 9.418 8.826 8.955 844,314 -0.93(-9.45%)
Jun 10, 2020 10.51 10.51 9.871 9.890 587,537 -0.70(-6.64%)
Jun 09, 2020 10.84 10.94 10.40 10.59 583,214 -0.46(-4.18%)
Jun 08, 2020 11.10 11.40 10.91 11.06 1,177,340 +0.27(+2.49%)
Jun 05, 2020 10.45 11.00 10.43 10.79 1,304,766 +0.80(+7.96%)
Jun 04, 2020 9.649 10.03 9.335 9.992 999,916 +0.23(+2.37%)
Jun 03, 2020 8.872 10.03 8.863 9.760 1,128,206 +1.13(+13.08%)
Jun 02, 2020 8.530 8.688 8.419 8.632 952,107 +0.22(+2.64%)
Jun 01, 2020 8.900 9.066 8.400 8.410 1,099,111 -0.43(-4.82%)
May 29, 2020 9.002 9.127 8.706 8.835 1,179,165 -0.31(-3.44%)
May 28, 2020 10.16 10.16 9.090 9.150 1,179,180 -0.86(-8.60%)
May 27, 2020 9.427 10.09 9.344 10.01 1,185,971 +0.84(+9.18%)
May 26, 2020 8.604 9.288 8.530 9.168 1,083,352 +0.89(+10.73%)
May 22, 2020 8.484 8.530 8.225 8.280 558,830 -0.16(-1.86%)
May 21, 2020 8.511 8.696 8.419 8.437 942,744 +0.02(+0.22%)
May 20, 2020 8.206 8.595 8.206 8.419 812,581 +0.36(+4.48%)
May 19, 2020 8.289 8.410 8.040 8.058 1,262,838 -0.28(-3.33%)
May 18, 2020 7.429 8.447 7.429 8.336 991,070 +1.24(+17.47%)
May 15, 2020 7.059 7.438 6.874 7.096 3,018,009 +0.04(+0.52%)
May 14, 2020 6.846 7.235 6.254 7.059 1,462,654 -0.03(-0.39%)
May 13, 2020 7.096 7.262 6.837 7.087 829,534 -0.07(-1.03%)
May 12, 2020 7.623 7.753 7.161 7.161 638,925 -0.38(-5.03%)
May 11, 2020 7.679 7.679 7.401 7.540 579,834 -0.25(-3.21%)
May 08, 2020 7.401 7.845 7.401 7.790 643,357 +0.59(+8.23%)
May 07, 2020 7.272 7.438 7.179 7.198 428,867 +0.11(+1.57%)
May 06, 2020 7.346 7.401 7.040 7.087 583,153 -0.24(-3.28%)
May 05, 2020 7.642 8.030 7.253 7.327 589,788 -0.11(-1.49%)
May 04, 2020 7.281 7.531 7.198 7.438 625,194 +0.02(+0.25%)
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.