Wabash National Corp (NY: WNC )

19.87 +0.13 (+0.66%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 7.859 7.936 7.573 7.763 1,411,770 -0.13(-1.64%)
Dec 28, 2012 7.859 8.023 7.859 7.893 642,495 -0.06(-0.76%)
Dec 27, 2012 7.945 8.084 7.763 7.954 735,318 +0.00(+0.00%)
Dec 26, 2012 7.962 8.049 7.923 7.954 430,869 +0.01(+0.11%)
Dec 24, 2012 7.876 7.962 7.807 7.945 159,817 +0.02(+0.22%)
Dec 21, 2012 7.781 7.954 7.711 7.928 1,210,473 -0.11(-1.40%)
Dec 20, 2012 7.807 8.049 7.672 8.040 1,387,298 +0.19(+2.43%)
Dec 19, 2012 8.066 8.127 7.808 7.850 1,172,233 -0.21(-2.58%)
Dec 18, 2012 7.815 8.144 7.746 8.058 3,251,314 +0.29(+3.79%)
Dec 17, 2012 7.426 7.781 7.391 7.763 1,310,622 +0.42(+5.78%)
Dec 14, 2012 7.244 7.443 7.244 7.339 690,306 +0.18(+2.54%)
Dec 13, 2012 7.313 7.357 7.071 7.157 642,600 -0.16(-2.25%)
Dec 12, 2012 7.391 7.434 7.227 7.322 814,820 -0.03(-0.35%)
Dec 11, 2012 7.564 7.564 7.244 7.348 915,041 -0.17(-2.30%)
Dec 10, 2012 7.426 7.521 7.374 7.521 473,611 +0.10(+1.28%)
Dec 07, 2012 7.391 7.452 7.279 7.426 807,175 +0.11(+1.54%)
Dec 06, 2012 7.357 7.443 7.227 7.313 1,188,738 -0.11(-1.52%)
Dec 05, 2012 7.711 7.772 7.365 7.426 948,943 -0.24(-3.16%)
Dec 04, 2012 7.348 7.668 7.270 7.668 1,321,321 +0.67(+9.52%)
Nov 30, 2012 7.088 7.123 6.936 7.002 786,603 -0.10(-1.46%)
Nov 29, 2012 7.010 7.157 6.976 7.106 806,880 +0.18(+2.63%)
Nov 28, 2012 6.742 6.950 6.655 6.924 607,071 +0.14(+2.04%)
Nov 27, 2012 6.958 7.027 6.768 6.785 787,812 -0.21(-2.97%)
Nov 26, 2012 7.036 7.062 6.837 6.993 727,277 -0.10(-1.34%)
Nov 23, 2012 7.071 7.166 7.028 7.088 303,782 +0.10(+1.36%)
Nov 21, 2012 6.526 7.227 6.482 6.993 2,848,699 +0.59(+9.19%)
Nov 20, 2012 6.292 6.422 6.214 6.405 647,305 +0.12(+1.93%)
Nov 19, 2012 6.361 6.405 6.205 6.283 654,735 +0.06(+0.97%)
Nov 16, 2012 6.171 6.236 6.006 6.223 723,803 +0.03(+0.42%)
Nov 15, 2012 6.240 6.318 6.145 6.197 554,418 -0.05(-0.83%)
Nov 14, 2012 6.474 6.474 6.231 6.249 517,185 -0.18(-2.83%)
Nov 13, 2012 6.318 6.534 6.231 6.430 777,382 +0.02(+0.27%)
Nov 12, 2012 6.379 6.664 6.361 6.413 696,377 +0.06(+0.95%)
Nov 09, 2012 6.257 6.508 6.223 6.353 734,053 +0.03(+0.55%)
Nov 08, 2012 6.361 6.474 6.249 6.318 761,187 -0.04(-0.68%)
Nov 07, 2012 6.370 6.439 6.188 6.361 1,305,822 -0.26(-3.92%)
Nov 06, 2012 6.638 6.716 6.534 6.621 632,527 +0.02(+0.26%)
Nov 05, 2012 6.379 6.742 6.379 6.604 1,312,951 +0.23(+3.67%)
Nov 02, 2012 6.785 6.889 6.301 6.370 2,220,544 -0.37(-5.52%)
Nov 01, 2012 5.842 6.846 5.755 6.742 4,977,856 +1.28(+23.45%)
Oct 31, 2012 5.513 5.556 5.357 5.461 967,738 -0.04(-0.79%)
Oct 26, 2012 5.452 5.504 5.504 5.504 669,112 +0.07(+1.27%)
Oct 25, 2012 5.539 5.600 5.366 5.435 935,547 -0.02(-0.32%)
Oct 24, 2012 5.678 5.678 5.435 5.452 662,865 -0.17(-3.08%)
Oct 23, 2012 5.548 5.652 5.444 5.626 655,954 +0.03(+0.62%)
Oct 19, 2012 5.738 5.738 5.530 5.591 537,165 -0.20(-3.44%)
Oct 18, 2012 5.842 5.903 5.773 5.790 515,334 -0.05(-0.89%)
Oct 17, 2012 5.816 5.859 5.712 5.842 694,353 +0.04(+0.75%)
Oct 16, 2012 5.712 5.859 5.669 5.799 806,663 +0.12(+2.13%)
Oct 15, 2012 5.617 5.695 5.496 5.678 569,445 +0.07(+1.23%)
Oct 12, 2012 5.729 5.729 5.452 5.608 2,029,503 -0.14(-2.41%)
Oct 11, 2012 6.093 6.145 5.721 5.747 998,795 -0.27(-4.46%)
Oct 10, 2012 6.154 6.205 5.980 6.015 748,384 -0.16(-2.66%)
Oct 09, 2012 6.266 6.266 6.128 6.179 520,432 -0.10(-1.52%)
Oct 08, 2012 6.249 6.361 6.188 6.275 458,400 -0.02(-0.28%)
Oct 05, 2012 6.301 6.413 6.249 6.292 696,128 -0.01(-0.14%)
Oct 04, 2012 6.257 6.301 6.154 6.301 504,614 +0.11(+1.82%)
Oct 03, 2012 6.266 6.301 6.154 6.188 474,283 -0.08(-1.24%)
Oct 02, 2012 6.266 6.301 6.093 6.266 722,095 +0.05(+0.84%)
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.