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 (%)
Dec 31, 2020 16.17 16.17 16.17 214,327 -0.11(-0.69%)
Dec 30, 2020 16.25 16.38 15.95 16.28 214,327 +0.23(+1.40%)
Dec 29, 2020 16.41 16.41 15.84 16.06 444,599 -0.22(-1.33%)
Dec 28, 2020 16.54 16.62 16.20 16.27 253,725 -0.06(-0.34%)
Dec 24, 2020 16.53 16.53 16.23 16.33 106,993 -0.10(-0.63%)
Dec 23, 2020 16.31 16.53 16.15 16.43 283,628 +0.27(+1.68%)
Dec 22, 2020 16.26 16.42 16.06 16.16 202,627 -0.17(-1.03%)
Dec 21, 2020 15.92 16.59 15.92 16.33 446,796 +0.05(+0.29%)
Dec 18, 2020 16.32 16.57 16.00 16.28 1,404,133 +0.35(+2.18%)
Dec 17, 2020 16.38 16.48 15.84 15.93 390,496 -0.30(-1.85%)
Dec 16, 2020 16.67 16.81 15.98 16.23 382,211 -0.37(-2.20%)
Dec 15, 2020 16.24 16.65 16.11 16.60 734,008 +0.63(+3.94%)
Dec 14, 2020 17.23 17.25 15.88 15.97 673,472 -1.09(-6.38%)
Dec 11, 2020 16.92 17.30 16.75 17.06 352,418 +0.04(+0.22%)
Dec 10, 2020 17.46 17.59 16.96 17.02 554,433 -0.63(-3.56%)
Dec 09, 2020 17.63 17.99 17.58 17.65 467,209 +0.29(+1.68%)
Dec 08, 2020 16.89 17.40 16.89 17.36 348,389 +0.38(+2.27%)
Dec 07, 2020 17.38 17.38 16.88 16.98 381,785 -0.40(-2.32%)
Dec 04, 2020 17.00 17.41 16.93 17.38 354,976 +0.53(+3.18%)
Dec 03, 2020 16.97 17.08 16.67 16.84 282,465 -0.07(-0.39%)
Dec 02, 2020 16.51 17.07 16.51 16.91 345,565 +0.28(+1.69%)
Dec 01, 2020 16.81 16.89 16.62 16.63 349,069 +0.04(+0.23%)
Nov 30, 2020 16.78 16.96 16.45 16.59 488,153 -0.31(-1.83%)
Nov 27, 2020 16.84 17.10 16.71 16.90 98,255 +0.02(+0.11%)
Nov 25, 2020 17.11 17.11 16.67 16.88 218,037 -0.46(-2.65%)
Nov 24, 2020 16.66 17.55 16.66 17.34 369,916 +0.69(+4.11%)
Nov 23, 2020 16.51 16.70 16.47 16.66 237,754 +0.30(+1.84%)
Nov 20, 2020 16.20 16.42 16.01 16.36 276,649 +0.06(+0.35%)
Nov 19, 2020 16.22 16.38 15.87 16.30 302,073 +0.01(+0.06%)
Nov 18, 2020 16.65 16.82 16.28 16.29 530,351 -0.28(-1.70%)
Nov 17, 2020 15.95 16.60 15.83 16.57 450,443 +0.34(+2.08%)
Nov 16, 2020 16.16 16.51 15.91 16.23 377,189 +0.57(+3.65%)
Nov 13, 2020 15.75 15.90 15.46 15.66 363,928 +0.14(+0.91%)
Nov 12, 2020 15.94 15.94 15.44 15.52 525,820 -0.81(-4.94%)
Nov 11, 2020 16.32 16.33 15.48 16.33 390,021 +0.14(+0.87%)
Nov 10, 2020 15.77 16.43 15.20 16.19 676,332 +0.71(+4.61%)
Nov 09, 2020 16.32 16.62 15.00 15.47 964,142 +0.26(+1.73%)
Nov 06, 2020 16.09 16.10 15.11 15.21 1,044,787 -0.67(-4.20%)
Nov 05, 2020 14.76 16.22 14.54 15.88 1,148,445 +1.51(+10.52%)
Nov 04, 2020 14.26 14.52 14.06 14.37 585,062 -0.21(-1.42%)
Nov 03, 2020 14.08 14.66 14.06 14.57 703,545 +0.65(+4.65%)
Nov 02, 2020 13.53 13.95 13.39 13.93 464,862 +0.54(+4.07%)
Oct 30, 2020 13.37 13.55 13.08 13.38 443,001 -0.07(-0.49%)
Oct 29, 2020 13.20 13.47 13.16 13.45 312,413 +0.15(+1.13%)
Oct 28, 2020 13.28 13.47 13.17 13.30 582,353 -0.39(-2.88%)
Oct 27, 2020 13.82 13.93 13.57 13.69 376,115 -0.24(-1.75%)
Oct 26, 2020 13.63 13.94 13.44 13.93 500,087 +0.07(+0.47%)
Oct 23, 2020 13.85 14.14 13.82 13.87 686,081 +0.10(+0.75%)
Oct 22, 2020 13.57 13.89 13.50 13.77 458,723 +0.31(+2.30%)
Oct 21, 2020 13.38 13.67 13.38 13.46 278,589 +0.08(+0.56%)
Oct 20, 2020 13.43 13.64 13.29 13.38 279,119 +0.00(+0.00%)
Oct 19, 2020 13.39 13.52 13.21 13.38 466,100 +0.00(+0.00%)
Oct 16, 2020 13.40 13.78 13.27 13.38 548,289 +0.14(+1.06%)
Oct 15, 2020 12.90 13.33 12.79 13.24 379,004 +0.15(+1.15%)
Oct 14, 2020 13.15 13.44 13.02 13.09 477,532 -0.02(-0.14%)
Oct 13, 2020 12.91 13.17 12.87 13.11 384,841 +0.00(+0.00%)
Oct 12, 2020 12.91 13.14 12.89 13.11 314,084 +0.20(+1.53%)
Oct 09, 2020 13.30 13.32 12.88 12.91 282,617 -0.24(-1.85%)
Oct 08, 2020 13.05 13.24 12.82 13.16 359,032 +0.27(+2.11%)
Oct 07, 2020 12.92 12.97 12.64 12.88 454,980 +0.20(+1.55%)
Oct 06, 2020 12.50 13.04 12.36 12.69 831,093 +0.52(+4.24%)
Oct 05, 2020 11.66 12.27 11.51 12.17 558,127 +0.68(+5.88%)
Oct 02, 2020 10.89 11.65 10.86 11.50 653,685 +0.28(+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.