Wabash National Corporation (WNC)
NYSE: WNC · Real-Time Price · USD
8.09
-0.22 (-2.65%)
Oct 30, 2025, 4:00 PM EDT - Market closed

Wabash National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20258.248.528.008.098.09-2.65%699,349
Oct 29, 20258.508.598.278.318.31-2.92%601,626
Oct 28, 20258.918.918.548.568.56-3.93%295,598
Oct 27, 20259.099.108.768.918.91-1.33%484,770
Oct 24, 20258.989.078.889.039.031.35%308,733
Oct 23, 20259.059.118.758.918.91-0.89%288,297
Oct 22, 20259.279.278.968.998.99-2.39%412,304
Oct 21, 20259.079.399.009.219.211.99%479,695
Oct 20, 20258.979.278.979.039.032.38%407,875
Oct 17, 20258.799.068.788.828.82-0.90%588,317
Oct 16, 20258.779.118.778.908.901.83%701,312
Oct 15, 20259.039.108.718.748.74-2.13%392,326
Oct 14, 20258.349.048.348.938.934.81%467,306
Oct 13, 20258.618.678.078.528.52-1.62%592,252
Oct 10, 20259.079.168.668.668.66-5.04%431,248
Oct 9, 20259.299.369.089.129.12-1.30%338,259
Oct 8, 20259.139.459.139.249.240.65%334,923
Oct 7, 20259.379.479.169.189.18-2.44%457,344
Oct 6, 20259.779.799.399.419.41-2.89%430,591
Oct 3, 20259.6710.009.679.699.691.15%314,304
Oct 2, 20259.789.799.449.589.58-2.24%305,082
Oct 1, 20259.769.939.649.809.72-0.71%427,549
Sep 30, 20259.9210.049.669.879.79-0.50%596,089
Sep 29, 202510.2510.259.859.929.84-3.03%299,833
Sep 26, 202510.2710.3010.1310.2310.151.09%268,977
Sep 25, 202510.4310.4310.1110.1210.04-3.71%338,149
Sep 24, 202510.7810.8310.2910.5110.42-1.87%404,222
Sep 23, 202510.9811.0710.6310.7110.62-1.02%547,228
Sep 22, 202510.8110.9210.6610.8210.73-0.55%338,153
Sep 19, 202511.5511.6910.8510.8810.79-5.39%789,431
Sep 18, 202511.1211.5511.0311.5011.414.64%300,630
Sep 17, 202511.3011.7310.9910.9910.90-3.51%298,192
Sep 16, 202511.3911.5011.2411.3911.300.18%197,585
Sep 15, 202511.2011.4111.0811.3711.281.79%275,423
Sep 12, 202511.5911.5911.1311.1711.08-3.12%346,142
Sep 11, 202511.2911.6311.2611.5311.442.40%233,870
Sep 10, 202511.2811.3911.2011.2611.17-0.35%272,296
Sep 9, 202511.4011.5011.1211.3011.21-1.65%284,506
Sep 8, 202511.6411.7511.4211.4911.40-1.71%284,657
Sep 5, 202511.3611.8511.3611.6911.593.18%388,325
Sep 4, 202511.1411.3510.9911.3311.242.81%420,991
Sep 3, 202510.9511.1210.8511.0210.93-0.54%366,104
Sep 2, 202511.0011.1210.9311.0810.99-0.09%369,323
Aug 29, 202511.1311.3310.9511.0911.00-0.36%483,037
Aug 28, 202511.5211.5411.0711.1311.04-2.96%577,901
Aug 27, 202511.3611.7611.3111.4711.382.05%568,251
Aug 26, 202511.2311.4111.0811.2411.150.63%1,615,135
Aug 25, 202511.2711.3011.0211.1711.08-0.98%484,041
Aug 22, 202510.2211.3410.2211.2811.1911.46%759,333
Aug 21, 202510.0810.139.7910.1210.04-0.20%420,115