Skip to main content
Wabash National Corporation (WNC)
NYSE: WNC · Real-Time Price · USD
19.31
+0.40 (2.12%)
Nov 22, 2024, 4:00 PM EST - Market closed

Wabash National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202419.1119.4519.0519.3119.312.12%362,573
Nov 21, 202418.5319.0118.4518.9118.912.55%323,233
Nov 20, 202418.5718.7218.1518.4418.44-0.65%408,987
Nov 19, 202418.6418.8318.4018.5618.56-2.47%511,525
Nov 18, 202419.1719.3219.0319.0319.03-0.68%301,880
Nov 15, 202419.4419.5919.0919.1619.16-0.98%330,671
Nov 14, 202419.4519.6019.1319.3519.350.26%338,243
Nov 13, 202419.7719.8719.2719.3019.30-1.98%413,992
Nov 12, 202420.0820.1019.5919.6919.69-2.04%444,231
Nov 11, 202420.0420.1719.6620.1020.101.46%404,107
Nov 8, 202419.3420.1119.2519.8119.812.54%521,487
Nov 7, 202419.1219.5818.9119.3219.320.78%470,913
Nov 6, 202419.3619.8019.1319.1719.176.26%643,352
Nov 5, 202417.6318.1517.5418.0418.041.52%299,580
Nov 4, 202417.4117.8517.4117.7717.771.83%528,846
Nov 1, 202417.5117.6917.3017.4517.450.06%571,177
Oct 31, 202417.7417.8017.3217.4417.44-2.24%738,430
Oct 30, 202417.9118.5417.8317.8417.84-0.45%564,902
Oct 29, 202418.2518.3817.7217.9217.92-3.08%809,626
Oct 28, 202418.0218.7517.8018.4918.492.84%821,639
Oct 25, 202417.0517.9916.8917.9817.986.39%837,043
Oct 24, 202416.9717.3315.9416.9016.90-0.94%1,187,097
Oct 23, 202417.4217.5417.0317.0617.06-2.23%734,153
Oct 22, 202417.5917.6117.2917.4517.45-1.30%439,907
Oct 21, 202418.4918.5417.6817.6817.68-4.38%400,251
Oct 18, 202418.7618.8018.4418.4918.49-1.12%833,452
Oct 17, 202418.8319.0018.6218.7018.70-1.06%411,335
Oct 16, 202418.4118.9818.2718.9018.903.00%445,449
Oct 15, 202418.4418.9018.3518.3518.35-0.92%354,196
Oct 14, 202418.5218.7418.2618.5218.52-0.64%303,410
Oct 11, 202418.1618.7118.1518.6418.642.70%308,743
Oct 10, 202418.1418.2017.8418.1518.15-0.77%402,404
Oct 9, 202418.2618.5318.2218.2918.210.27%279,768
Oct 8, 202418.0518.3117.6818.2418.161.00%315,998
Oct 7, 202418.0318.1017.8418.0617.98-0.39%278,705
Oct 4, 202418.5818.6617.9918.1318.05-0.71%294,144
Oct 3, 202418.1718.3018.0018.2618.180.61%422,687
Oct 2, 202418.6618.9118.1418.1518.07-3.04%554,945
Oct 1, 202419.0719.0718.7018.7218.64-2.45%311,272
Sep 30, 202418.9119.2418.8619.1919.110.47%420,447
Sep 27, 202419.2219.5718.9219.1019.021.06%253,868
Sep 26, 202418.8919.4518.8418.9018.821.67%409,386
Sep 25, 202419.0819.1018.4618.5918.51-2.41%731,224
Sep 24, 202419.5019.5319.0519.0518.97-1.70%397,336
Sep 23, 202419.6119.7019.1719.3819.30-803,448
Sep 20, 202419.7319.7619.1919.3819.30-2.95%3,587,244
Sep 19, 202420.2020.2019.7919.9719.881.17%410,448
Sep 18, 202419.6820.1519.3619.7419.650.30%472,280
Sep 17, 202419.7520.1119.5819.6819.590.92%479,768
Sep 16, 202419.3819.5219.2419.5019.410.88%327,764
Sep 13, 202419.0719.4219.0019.3319.252.87%265,192
Sep 12, 202418.7518.8618.4118.7918.710.70%389,643
Sep 11, 202418.3418.6618.0518.6618.580.76%615,862
Sep 10, 202418.6218.6318.3918.5218.44-0.43%759,117
Sep 9, 202418.4118.7018.3118.6018.52-0.27%781,683
Sep 6, 202418.8118.8817.7118.6518.57-1.27%771,366
Sep 5, 202419.1619.1718.8818.8918.81-1.36%254,130
Sep 4, 202419.0419.3018.9219.1519.070.47%294,504
Sep 3, 202419.2219.3618.8619.0618.98-2.06%379,781
Aug 30, 202419.3419.4619.1319.4619.381.04%499,191
Aug 29, 202419.4319.5219.0319.2619.180.26%364,380
Aug 28, 202419.1019.5419.0919.2119.13-429,729
Aug 27, 202419.4919.5619.2019.2119.13-1.79%196,868
Aug 26, 202419.7519.9519.4519.5619.470.05%324,356
Aug 23, 202419.1119.7219.0319.5519.462.89%304,925
Aug 22, 202419.1019.1818.8519.0018.92-0.37%266,516
Aug 21, 202418.8219.2218.6219.0718.992.75%301,206
Aug 20, 202419.5619.8318.5418.5618.48-6.17%536,970
Aug 19, 202419.6119.8119.5719.7819.691.07%297,842
Aug 16, 202419.5920.0019.4819.5719.48-0.41%502,719
Aug 15, 202419.8920.0319.5119.6519.561.71%366,631
Aug 14, 202419.5119.7119.1619.3219.24-0.41%694,786
Aug 13, 202419.2519.4119.0419.4019.321.84%543,182
Aug 12, 202419.4919.6018.9819.0518.97-1.70%607,355
Aug 9, 202419.6219.6219.3519.3819.30-0.72%437,029
Aug 8, 202419.6019.6519.2419.5219.431.30%796,070
Aug 7, 202419.6119.7018.6119.2719.19-0.41%793,255
Aug 6, 202419.2519.4918.8119.3519.270.52%589,912
Aug 5, 202418.8019.3918.5919.2519.17-1.89%618,809
Aug 2, 202420.1720.2619.6119.6219.53-5.99%745,991
Aug 1, 202421.4821.7120.5020.8720.78-2.89%572,952
Jul 31, 202421.4821.9921.2821.4921.400.37%663,917
Jul 30, 202420.8321.5520.7521.4121.323.13%872,818
Jul 29, 202421.1521.3520.4920.7620.67-1.52%861,306
Jul 26, 202420.9421.1720.4821.0820.992.78%850,754
Jul 25, 202420.3921.0220.0220.5120.420.49%866,761
Jul 24, 202420.0021.6820.0020.4120.32-9.49%1,419,153
Jul 23, 202422.8323.0622.4922.5522.45-1.91%709,683
Jul 22, 202422.6923.1122.4122.9922.892.41%381,540
Jul 19, 202422.6322.6922.3822.4522.35-1.06%1,049,776
Jul 18, 202423.2723.6222.5622.6922.59-2.78%560,166
Jul 17, 202423.4923.9523.3023.3423.24-1.73%643,739
Jul 16, 202422.8124.0322.8123.7523.654.76%655,177
Jul 15, 202422.2623.0022.1722.6722.573.09%503,903
Jul 12, 202422.0122.2121.7421.9921.891.01%394,372
Jul 11, 202420.9421.7920.8221.7721.675.68%590,354
Jul 10, 202420.7920.8220.5120.6020.51-0.34%342,548
Jul 9, 202420.9721.0320.5820.6720.58-2.32%470,307
Jul 8, 202421.1221.5321.0921.1621.071.15%488,580
Jul 5, 202421.7921.7920.7220.9220.83-4.21%583,195