Wabash National Corp (NY: WNC )

29.94 +0.51 (+1.73%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 29.50 30.06 29.44 29.94 989,425 +0.51(+1.73%)
Mar 27, 2024 28.62 29.58 28.59 29.43 450,184 +1.02(+3.59%)
Mar 26, 2024 28.24 28.70 28.24 28.41 243,314 +0.29(+1.03%)
Mar 25, 2024 28.59 28.80 28.05 28.12 198,228 -0.34(-1.19%)
Mar 22, 2024 28.39 28.78 28.28 28.46 284,909 +0.13(+0.46%)
Mar 21, 2024 28.67 29.08 28.06 28.33 415,213 -0.22(-0.77%)
Mar 20, 2024 27.75 28.66 27.61 28.55 460,022 +0.84(+3.03%)
Mar 19, 2024 28.46 28.68 27.40 27.71 628,299 -0.90(-3.15%)
Mar 18, 2024 27.93 29.13 27.72 28.61 727,930 +0.55(+1.96%)
Mar 15, 2024 26.59 28.14 26.59 28.06 2,563,111 +1.42(+5.33%)
Mar 14, 2024 27.31 27.45 26.49 26.64 403,096 -0.76(-2.77%)
Mar 13, 2024 27.45 27.91 27.24 27.40 399,470 -0.10(-0.36%)
Mar 12, 2024 27.45 27.60 27.15 27.50 319,347 +0.05(+0.18%)
Mar 11, 2024 27.91 28.13 27.11 27.45 357,344 -0.45(-1.61%)
Mar 08, 2024 27.83 28.59 27.80 27.90 402,356 +0.31(+1.12%)
Mar 07, 2024 27.64 28.14 27.36 27.59 270,778 +0.06(+0.22%)
Mar 06, 2024 27.21 28.24 27.07 27.53 645,490 +0.50(+1.85%)
Mar 05, 2024 26.41 27.11 26.41 27.03 552,491 +0.40(+1.50%)
Mar 04, 2024 26.99 27.70 26.58 26.63 596,293 -0.23(-0.86%)
Mar 01, 2024 27.44 27.45 26.60 26.86 529,172 -0.42(-1.54%)
Feb 29, 2024 28.50 29.12 26.88 27.28 1,125,421 -1.00(-3.54%)
Feb 28, 2024 27.71 28.34 27.67 28.28 514,866 +0.41(+1.47%)
Feb 27, 2024 27.06 28.31 26.96 27.87 579,908 +0.94(+3.49%)
Feb 26, 2024 26.00 26.98 26.00 26.93 590,865 +0.73(+2.79%)
Feb 23, 2024 25.77 26.27 25.46 26.20 355,214 +0.53(+2.06%)
Feb 22, 2024 25.29 25.70 24.91 25.67 521,470 +0.38(+1.50%)
Feb 21, 2024 25.42 25.92 25.15 25.29 353,076 -0.16(-0.63%)
Feb 20, 2024 25.89 26.39 25.42 25.45 382,800 -0.87(-3.31%)
Feb 16, 2024 27.34 27.94 26.23 26.32 900,687 -0.08(-0.30%)
Feb 15, 2024 26.74 26.95 26.40 26.40 1,184,903 -0.03(-0.11%)
Feb 14, 2024 26.77 26.89 26.04 26.43 706,019 +0.12(+0.46%)
Feb 13, 2024 25.63 26.33 25.32 26.31 686,887 -0.09(-0.34%)
Feb 12, 2024 25.37 26.52 25.37 26.40 507,426 +1.09(+4.31%)
Feb 09, 2024 25.44 25.48 24.80 25.31 609,402 -0.17(-0.67%)
Feb 08, 2024 25.80 25.86 25.38 25.48 590,971 -0.43(-1.66%)
Feb 07, 2024 26.50 26.65 25.73 25.91 630,618 -0.66(-2.48%)
Feb 06, 2024 26.70 27.39 26.56 26.57 694,839 -0.29(-1.08%)
Feb 05, 2024 27.51 27.75 26.31 26.86 1,088,032 -1.12(-4.00%)
Feb 02, 2024 26.30 28.11 25.28 27.98 1,320,653 +1.26(+4.72%)
Feb 01, 2024 23.90 26.89 21.63 26.72 2,442,494 +1.42(+5.61%)
Jan 31, 2024 25.69 25.86 25.02 25.30 1,523,859 -0.36(-1.40%)
Jan 30, 2024 25.43 25.84 25.43 25.66 483,846 +0.09(+0.35%)
Jan 29, 2024 25.65 25.70 25.17 25.57 466,411 -0.15(-0.58%)
Jan 26, 2024 25.68 25.92 25.52 25.72 399,062 +0.21(+0.82%)
Jan 25, 2024 25.73 25.91 25.42 25.51 458,601 +0.20(+0.79%)
Jan 24, 2024 25.64 25.64 25.13 25.31 301,412 -0.01(-0.04%)
Jan 23, 2024 25.66 25.79 25.23 25.32 311,049 +0.00(+0.00%)
Jan 22, 2024 24.85 25.43 24.75 25.32 393,130 +0.70(+2.84%)
Jan 19, 2024 24.47 24.65 24.16 24.62 1,296,020 +0.31(+1.28%)
Jan 18, 2024 24.16 24.43 23.95 24.31 339,830 +0.41(+1.72%)
Jan 17, 2024 23.43 24.15 23.26 23.90 417,972 +0.30(+1.27%)
Jan 16, 2024 23.30 23.64 23.05 23.60 344,965 +0.15(+0.64%)
Jan 12, 2024 23.99 24.13 23.31 23.45 337,174 -0.34(-1.43%)
Jan 11, 2024 23.86 23.91 23.31 23.79 480,520 -0.21(-0.88%)
Jan 10, 2024 24.27 24.36 23.83 24.00 516,290 -0.40(-1.64%)
Jan 09, 2024 25.07 25.21 24.33 24.40 644,668 -0.75(-2.98%)
Jan 08, 2024 25.19 25.48 24.95 25.15 355,498 -0.09(-0.36%)
Jan 05, 2024 24.02 25.35 23.89 25.24 554,209 +1.04(+4.30%)
Jan 04, 2024 24.32 24.72 23.91 24.20 936,429 -0.01(-0.04%)
Jan 03, 2024 25.04 25.04 24.08 24.21 509,170 -1.05(-4.16%)
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.