Wabash National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	9.55	9.63	9.21	9.24	-	-6.29%	117,529
Mar 2, 2026	9.89	10.01	9.51	9.86	9.86	-2.86%	1,018,546
Feb 27, 2026	9.99	10.20	9.83	10.15	10.15	0.10%	860,319
Feb 26, 2026	10.19	10.44	10.04	10.14	10.14	-0.69%	460,222
Feb 25, 2026	10.83	10.83	10.10	10.21	10.21	-3.86%	467,473
Feb 24, 2026	10.80	11.02	10.51	10.62	10.62	-2.03%	682,940
Feb 23, 2026	11.43	11.53	10.74	10.84	10.84	-6.63%	455,378
Feb 20, 2026	11.58	12.37	11.47	11.61	11.61	1.13%	865,180
Feb 19, 2026	11.58	11.76	11.37	11.48	11.48	-1.03%	632,915
Feb 18, 2026	11.85	12.03	11.47	11.60	11.60	-1.53%	607,925
Feb 17, 2026	11.86	11.96	11.55	11.78	11.78	-0.67%	394,844
Feb 13, 2026	11.65	12.03	11.41	11.86	11.86	1.80%	538,420
Feb 12, 2026	12.52	12.94	11.44	11.65	11.65	-4.19%	842,199
Feb 11, 2026	11.48	12.16	11.48	12.16	12.16	6.11%	692,258
Feb 10, 2026	11.25	11.86	10.93	11.46	11.46	2.78%	901,840
Feb 9, 2026	11.13	11.44	10.82	11.15	11.15	1.09%	702,870
Feb 6, 2026	10.99	11.30	10.52	11.03	11.03	0.64%	891,141
Feb 5, 2026	10.11	10.98	10.11	10.96	10.96	-0.72%	964,665
Feb 4, 2026	10.00	11.68	9.38	11.04	11.04	-1.78%	1,397,888
Feb 3, 2026	10.69	11.45	10.69	11.24	11.24	3.12%	834,096
Feb 2, 2026	10.17	10.97	10.07	10.90	10.90	7.60%	547,934
Jan 30, 2026	9.78	10.36	9.71	10.13	10.13	1.91%	2,570,105
Jan 29, 2026	9.82	10.03	9.71	9.94	9.94	1.22%	511,189
Jan 28, 2026	9.96	10.16	9.74	9.82	9.82	-1.11%	414,423
Jan 27, 2026	10.05	10.13	9.80	9.93	9.93	-1.29%	426,754
Jan 26, 2026	10.20	10.22	9.86	10.06	10.06	-1.08%	445,134
Jan 23, 2026	10.39	10.41	10.13	10.17	10.17	-1.74%	552,588
Jan 22, 2026	10.19	10.46	10.19	10.35	10.35	1.67%	498,280
Jan 21, 2026	9.82	10.34	9.69	10.18	10.18	4.52%	654,842
Jan 20, 2026	10.24	10.30	9.63	9.74	9.74	-6.70%	467,217
Jan 16, 2026	10.77	10.83	10.43	10.44	10.44	-3.78%	468,281
Jan 15, 2026	10.56	11.11	10.50	10.85	10.85	2.46%	441,335
Jan 14, 2026	10.58	10.79	10.50	10.59	10.59	0.09%	541,951
Jan 13, 2026	10.72	10.76	10.41	10.58	10.58	-1.40%	571,437
Jan 12, 2026	10.21	10.74	10.20	10.73	10.73	3.97%	512,833
Jan 9, 2026	10.07	10.36	9.84	10.32	10.32	2.18%	330,299
Jan 8, 2026	9.20	10.27	9.12	10.10	10.10	8.02%	639,058
Jan 7, 2026	9.68	9.75	9.28	9.35	9.27	-4.10%	522,640
Jan 6, 2026	9.13	9.81	9.09	9.75	9.67	5.41%	555,637
Jan 5, 2026	9.00	9.42	9.00	9.25	9.17	3.47%	466,046
Jan 2, 2026	8.72	9.03	8.65	8.94	8.86	3.35%	378,890
Dec 31, 2025	8.71	8.73	8.60	8.65	8.58	-0.57%	556,426
Dec 30, 2025	8.70	8.78	8.64	8.70	8.63	-0.46%	305,407
Dec 29, 2025	8.82	8.85	8.64	8.74	8.67	-1.58%	255,239
Dec 26, 2025	8.92	8.92	8.79	8.88	8.80	-0.45%	294,381
Dec 24, 2025	8.99	9.01	8.82	8.92	8.84	-	118,384
Dec 23, 2025	9.02	9.02	8.81	8.92	8.84	-0.89%	417,572
Dec 22, 2025	9.03	9.18	8.96	9.00	8.92	0.22%	442,558
Dec 19, 2025	9.23	9.23	8.56	8.98	8.90	-3.44%	1,308,271
Dec 18, 2025	9.55	9.64	9.22	9.30	9.22	-1.69%	386,699