Wabash National Corporation (WNC)
NYSE: WNC · Real-Time Price · USD
8.62
-0.19 (-2.16%)
At close: May 29, 2025, 4:00 PM
8.55
-0.07 (-0.81%)
After-hours: May 29, 2025, 7:53 PM EDT
Wabash National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 8.91 | 9.04 | 8.57 | 8.62 | 8.62 | -2.16% | 569,407 |
| May 28, 2025 | 8.94 | 8.99 | 8.71 | 8.81 | 8.81 | -1.56% | 481,168 |
| May 27, 2025 | 8.85 | 9.08 | 8.69 | 8.95 | 8.95 | 3.35% | 589,720 |
| May 23, 2025 | 8.69 | 8.94 | 8.55 | 8.66 | 8.66 | -2.04% | 393,243 |
| May 22, 2025 | 8.89 | 9.07 | 8.73 | 8.84 | 8.84 | -2.21% | 558,478 |
| May 21, 2025 | 9.56 | 9.64 | 9.02 | 9.04 | 9.04 | -6.71% | 567,872 |
| May 20, 2025 | 9.76 | 9.84 | 9.59 | 9.69 | 9.69 | -0.72% | 443,392 |
| May 19, 2025 | 9.46 | 9.84 | 9.39 | 9.76 | 9.76 | 1.67% | 664,450 |
| May 16, 2025 | 9.41 | 9.73 | 9.35 | 9.60 | 9.60 | 2.24% | 558,687 |
| May 15, 2025 | 9.59 | 9.73 | 9.35 | 9.39 | 9.39 | -3.30% | 488,866 |
| May 14, 2025 | 9.78 | 9.88 | 9.47 | 9.71 | 9.71 | -0.61% | 680,269 |
| May 13, 2025 | 9.42 | 9.84 | 9.33 | 9.77 | 9.77 | 5.62% | 771,488 |
| May 12, 2025 | 9.35 | 9.73 | 9.05 | 9.25 | 9.25 | 6.20% | 882,053 |
| May 9, 2025 | 8.40 | 8.76 | 8.29 | 8.71 | 8.71 | 4.44% | 669,026 |
| May 8, 2025 | 8.20 | 8.49 | 8.02 | 8.34 | 8.34 | 3.09% | 748,850 |
| May 7, 2025 | 8.26 | 8.38 | 7.98 | 8.09 | 8.09 | -0.49% | 883,815 |
| May 6, 2025 | 8.00 | 8.20 | 7.97 | 8.13 | 8.13 | 0.62% | 1,001,225 |
| May 5, 2025 | 8.11 | 8.34 | 7.91 | 8.08 | 8.08 | -1.34% | 1,096,380 |
| May 2, 2025 | 7.71 | 8.47 | 7.69 | 8.19 | 8.19 | 8.62% | 1,636,343 |
| May 1, 2025 | 7.06 | 8.14 | 6.90 | 7.54 | 7.54 | 9.12% | 2,659,696 |
| Apr 30, 2025 | 7.28 | 7.99 | 6.78 | 6.91 | 6.91 | -30.62% | 3,367,563 |
| Apr 29, 2025 | 10.02 | 10.19 | 9.79 | 9.96 | 9.96 | -0.90% | 1,320,332 |
| Apr 28, 2025 | 10.00 | 10.18 | 9.87 | 10.05 | 10.05 | 0.20% | 574,138 |
| Apr 25, 2025 | 10.31 | 10.37 | 9.93 | 10.03 | 10.03 | -4.02% | 656,552 |
| Apr 24, 2025 | 10.10 | 10.45 | 10.07 | 10.45 | 10.45 | 3.36% | 596,313 |
| Apr 23, 2025 | 10.41 | 10.56 | 10.08 | 10.11 | 10.11 | 0.40% | 576,253 |
| Apr 22, 2025 | 9.88 | 10.18 | 9.56 | 10.07 | 10.07 | 1.61% | 844,142 |
| Apr 21, 2025 | 10.06 | 10.13 | 9.61 | 9.91 | 9.91 | -2.65% | 698,706 |
| Apr 17, 2025 | 9.92 | 10.50 | 9.86 | 10.18 | 10.18 | 2.72% | 4,625,152 |
| Apr 16, 2025 | 9.22 | 10.21 | 9.20 | 9.91 | 9.91 | 8.07% | 1,525,287 |
| Apr 15, 2025 | 9.22 | 9.43 | 9.00 | 9.17 | 9.17 | -1.50% | 858,539 |
| Apr 14, 2025 | 9.94 | 9.94 | 9.10 | 9.31 | 9.31 | -5.19% | 818,466 |
| Apr 11, 2025 | 10.16 | 10.16 | 9.73 | 9.82 | 9.82 | -2.87% | 907,927 |
| Apr 10, 2025 | 10.27 | 10.29 | 9.92 | 10.11 | 10.11 | -3.90% | 897,900 |
| Apr 9, 2025 | 9.22 | 10.54 | 9.22 | 10.52 | 10.52 | 10.97% | 1,041,434 |
| Apr 8, 2025 | 9.99 | 10.11 | 9.37 | 9.48 | 9.48 | -3.17% | 1,051,751 |
| Apr 7, 2025 | 9.85 | 10.45 | 9.64 | 9.79 | 9.79 | -4.86% | 981,159 |
| Apr 4, 2025 | 9.88 | 10.41 | 9.72 | 10.29 | 10.29 | 0.29% | 1,096,255 |
| Apr 3, 2025 | 10.60 | 10.78 | 10.16 | 10.26 | 10.26 | -8.39% | 1,028,958 |
| Apr 2, 2025 | 10.86 | 11.33 | 10.84 | 11.20 | 11.11 | 1.54% | 744,008 |
| Apr 1, 2025 | 11.00 | 11.24 | 10.89 | 11.03 | 10.95 | -0.18% | 921,182 |
| Mar 31, 2025 | 10.71 | 11.14 | 10.60 | 11.05 | 10.97 | 0.18% | 850,605 |
| Mar 28, 2025 | 11.73 | 11.91 | 10.62 | 11.03 | 10.95 | -7.54% | 1,046,480 |
| Mar 27, 2025 | 11.21 | 12.10 | 11.05 | 11.93 | 11.84 | 6.90% | 1,414,219 |
| Mar 26, 2025 | 11.22 | 11.53 | 11.02 | 11.16 | 11.07 | - | 736,442 |
| Mar 25, 2025 | 11.09 | 11.25 | 10.76 | 11.16 | 11.07 | 0.81% | 1,873,659 |
| Mar 24, 2025 | 11.69 | 11.78 | 10.83 | 11.07 | 10.98 | -4.16% | 1,768,206 |
| Mar 21, 2025 | 11.21 | 11.70 | 10.98 | 11.55 | 11.46 | 1.67% | 10,850,305 |
| Mar 20, 2025 | 11.29 | 11.65 | 11.24 | 11.36 | 11.27 | -0.26% | 1,139,700 |
| Mar 19, 2025 | 11.36 | 11.66 | 11.19 | 11.39 | 11.30 | -0.35% | 1,281,456 |