Wabash National Corp (NY: WNC )

19.74 +0.06 (+0.30%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 10.50 10.51 10.21 10.26 644,923 -0.27(-2.55%)
Dec 30, 2010 10.20 10.68 10.04 10.52 1,638,884 +0.31(+3.05%)
Dec 29, 2010 10.29 10.35 10.18 10.21 791,835 -0.06(-0.59%)
Dec 28, 2010 10.52 10.55 10.04 10.27 1,258,286 -0.23(-2.22%)
Dec 27, 2010 10.49 10.65 10.39 10.51 866,179 +0.02(+0.16%)
Dec 23, 2010 10.92 11.00 10.34 10.49 1,331,977 -0.42(-3.81%)
Dec 22, 2010 10.99 11.01 10.78 10.90 926,711 -0.02(-0.16%)
Dec 21, 2010 10.90 11.25 10.81 10.92 1,631,053 +0.07(+0.64%)
Dec 20, 2010 10.71 10.95 10.36 10.85 1,942,987 +0.17(+1.62%)
Dec 17, 2010 10.66 10.73 10.40 10.68 1,205,544 +0.03(+0.33%)
Dec 16, 2010 10.71 10.90 10.58 10.65 1,007,125 -0.02(-0.16%)
Dec 15, 2010 10.52 10.96 10.51 10.66 1,108,082 +0.16(+1.57%)
Dec 14, 2010 10.53 10.76 10.45 10.50 873,190 -0.01(-0.08%)
Dec 13, 2010 10.76 11.04 10.45 10.51 1,304,256 -0.25(-2.33%)
Dec 10, 2010 10.27 10.93 10.23 10.76 1,631,873 +0.49(+4.81%)
Dec 09, 2010 10.52 10.60 10.24 10.26 1,275,400 -0.15(-1.41%)
Dec 08, 2010 10.34 10.47 10.22 10.41 1,146,617 +0.08(+0.75%)
Dec 07, 2010 10.45 10.92 10.26 10.33 3,495,424 +0.10(+0.93%)
Dec 06, 2010 9.555 10.35 9.434 10.24 2,287,032 +0.65(+6.77%)
Dec 03, 2010 9.780 9.840 9.538 9.589 1,914,698 -0.24(-2.46%)
Dec 02, 2010 9.676 9.918 9.572 9.832 1,890,596 +0.16(+1.61%)
Dec 01, 2010 9.373 10.07 9.373 9.676 5,107,958 +0.55(+5.97%)
Nov 30, 2010 8.629 9.261 8.560 9.131 4,964,600 +0.34(+3.84%)
Nov 29, 2010 8.698 8.811 8.360 8.793 2,022,128 -0.05(-0.59%)
Nov 26, 2010 8.871 9.062 8.755 8.845 480,274 -0.10(-1.06%)
Nov 24, 2010 8.412 8.940 8.940 8.940 3,202,068 +0.70(+8.51%)
Nov 23, 2010 7.850 8.464 7.833 8.239 4,133,331 +0.22(+2.70%)
Nov 22, 2010 7.763 8.045 7.493 8.023 2,177,878 +0.22(+2.77%)
Nov 19, 2010 7.590 7.954 7.452 7.807 1,599,576 +0.18(+2.38%)
Nov 18, 2010 7.383 7.711 7.348 7.625 1,857,544 +0.39(+5.38%)
Nov 17, 2010 7.357 7.365 6.976 7.235 3,000,630 -0.09(-1.18%)
Nov 16, 2010 7.478 7.573 7.106 7.322 2,147,497 -0.30(-3.97%)
Nov 15, 2010 7.590 8.049 7.547 7.625 2,046,256 +0.09(+1.15%)
Nov 12, 2010 7.633 7.694 7.313 7.538 1,919,824 -0.19(-2.46%)
Nov 11, 2010 7.685 7.867 7.590 7.729 1,343,139 -0.11(-1.43%)
Nov 10, 2010 7.486 7.954 7.253 7.841 2,440,291 +0.36(+4.86%)
Nov 09, 2010 7.789 7.841 7.400 7.478 1,678,495 -0.30(-3.89%)
Nov 08, 2010 7.971 7.987 7.659 7.781 1,333,564 -0.22(-2.71%)
Nov 05, 2010 8.213 8.438 7.988 7.997 2,300,762 -0.16(-2.01%)
Nov 04, 2010 8.032 8.179 7.772 8.161 3,232,512 +0.29(+3.63%)
Nov 03, 2010 6.958 8.032 6.794 7.876 12,452,566 +0.77(+10.84%)
Nov 02, 2010 7.062 7.253 6.932 7.106 3,475,039 +0.17(+2.50%)
Nov 01, 2010 7.028 7.253 6.889 6.932 2,920,155 -0.04(-0.62%)
Oct 29, 2010 6.837 6.993 6.777 6.976 1,150,098 +0.10(+1.38%)
Oct 28, 2010 6.932 7.028 6.699 6.881 1,612,648 +0.03(+0.38%)
Oct 27, 2010 6.820 6.898 6.655 6.855 1,314,019 -0.25(-3.53%)
Oct 25, 2010 7.140 7.417 7.071 7.106 962,601 +0.04(+0.61%)
Oct 22, 2010 6.924 7.106 6.906 7.062 1,268,660 +0.16(+2.26%)
Oct 21, 2010 6.829 7.002 6.759 6.906 3,494,681 +0.12(+1.79%)
Oct 20, 2010 6.716 6.924 6.673 6.785 1,804,230 +0.13(+1.95%)
Oct 19, 2010 6.932 7.071 6.500 6.655 3,821,548 -0.44(-6.22%)
Oct 18, 2010 7.097 7.201 7.010 7.097 1,817,447 +0.00(+0.00%)
Oct 15, 2010 7.486 7.486 7.054 7.097 2,914,042 -0.29(-3.87%)
Oct 14, 2010 7.322 7.564 7.183 7.383 1,836,351 +0.05(+0.71%)
Oct 13, 2010 7.140 7.486 7.071 7.331 2,441,427 +0.25(+3.55%)
Oct 12, 2010 6.768 7.166 6.716 7.080 2,660,456 +0.26(+3.81%)
Oct 11, 2010 6.725 6.881 6.630 6.820 1,140,654 +0.10(+1.42%)
Oct 08, 2010 6.725 6.924 6.569 6.725 2,888,665 -0.19(-2.75%)
Oct 07, 2010 7.166 7.192 6.707 6.915 2,059,281 -0.13(-1.84%)
Oct 06, 2010 7.080 7.157 6.958 7.045 1,642,334 -0.08(-1.09%)
Oct 05, 2010 7.062 7.244 7.010 7.123 147 +0.20(+2.88%)
Oct 04, 2010 7.054 7.123 6.811 6.924 1,856,747 -0.19(-2.68%)
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.