Wabash National Corp (NY: WNC )

17.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 18.08 18.20 17.77 17.95 265,058 -0.07(-0.39%)
Dec 02, 2020 17.59 18.19 17.59 18.02 324,269 +0.30(+1.69%)
Dec 01, 2020 17.91 18.00 17.71 17.72 327,557 +0.04(+0.23%)
Nov 30, 2020 17.88 18.07 17.53 17.68 458,070 -0.33(-1.83%)
Nov 27, 2020 17.95 18.22 17.81 18.01 92,200 +0.02(+0.11%)
Nov 25, 2020 18.23 18.23 17.77 17.99 204,600 -0.49(-2.65%)
Nov 24, 2020 17.75 18.70 17.75 18.48 347,119 +0.73(+4.11%)
Nov 23, 2020 17.59 17.80 17.55 17.75 223,102 +0.32(+1.84%)
Nov 20, 2020 17.26 17.50 17.06 17.43 259,600 +0.06(+0.35%)
Nov 19, 2020 17.28 17.46 16.91 17.37 283,457 +0.01(+0.06%)
Nov 18, 2020 17.74 17.93 17.35 17.36 497,667 -0.30(-1.70%)
Nov 17, 2020 17.00 17.69 16.87 17.66 422,684 +0.36(+2.08%)
Nov 16, 2020 17.22 17.59 16.96 17.30 353,944 +0.61(+3.65%)
Nov 13, 2020 16.78 16.94 16.48 16.69 341,500 +0.15(+0.91%)
Nov 12, 2020 16.99 16.99 16.45 16.54 493,415 -0.86(-4.94%)
Nov 11, 2020 17.39 17.40 16.50 17.40 365,985 +0.15(+0.87%)
Nov 10, 2020 16.81 17.51 16.20 17.25 634,652 +0.76(+4.61%)
Nov 09, 2020 17.39 17.71 15.98 16.49 904,725 +0.28(+1.73%)
Nov 06, 2020 17.15 17.16 16.10 16.21 980,400 -0.71(-4.20%)
Nov 05, 2020 15.73 17.29 15.50 16.92 1,077,669 +1.61(+10.52%)
Nov 04, 2020 15.20 15.47 14.98 15.31 549,006 -0.22(-1.42%)
Nov 03, 2020 15.00 15.62 14.98 15.53 660,188 +0.69(+4.65%)
Nov 02, 2020 14.42 14.87 14.27 14.84 436,214 +0.58(+4.07%)
Oct 30, 2020 14.25 14.44 13.94 14.26 415,700 -0.07(-0.49%)
Oct 29, 2020 14.07 14.36 14.02 14.33 293,160 +0.16(+1.13%)
Oct 28, 2020 14.15 14.36 14.04 14.17 546,464 -0.42(-2.88%)
Oct 27, 2020 14.73 14.84 14.46 14.59 352,936 -0.26(-1.75%)
Oct 26, 2020 14.52 14.86 14.32 14.85 469,268 +0.07(+0.47%)
Oct 23, 2020 14.76 15.07 14.73 14.78 643,800 +0.11(+0.75%)
Oct 22, 2020 14.46 14.80 14.39 14.67 430,453 +0.33(+2.30%)
Oct 21, 2020 14.26 14.57 14.26 14.34 261,421 +0.08(+0.56%)
Oct 20, 2020 14.31 14.54 14.16 14.26 261,918 +0.00(+0.00%)
Oct 19, 2020 14.27 14.41 14.08 14.26 437,376 +0.00(+0.00%)
Oct 16, 2020 14.28 14.69 14.14 14.26 514,500 +0.15(+1.06%)
Oct 15, 2020 13.75 14.21 13.63 14.11 355,647 +0.16(+1.15%)
Oct 14, 2020 14.01 14.32 13.88 13.95 448,103 -0.02(-0.14%)
Oct 13, 2020 13.76 14.04 13.71 13.97 361,125 +0.00(+0.00%)
Oct 12, 2020 13.76 14.00 13.74 13.97 294,728 +0.21(+1.53%)
Oct 09, 2020 14.17 14.20 13.73 13.76 265,200 -0.26(-1.85%)
Oct 08, 2020 13.91 14.11 13.66 14.02 336,906 +0.29(+2.11%)
Oct 07, 2020 13.77 13.82 13.47 13.73 426,941 +0.21(+1.55%)
Oct 06, 2020 13.32 13.90 13.17 13.52 779,875 +0.55(+4.24%)
Oct 05, 2020 12.43 13.08 12.27 12.97 523,731 +0.72(+5.88%)
Oct 02, 2020 11.60 12.41 11.57 12.25 613,400 +0.30(+2.51%)
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.