Wabash National Corporation (WNC)
NYSE: WNC · Real-Time Price · USD
11.16
0.00 (0.00%)
Mar 26, 2025, 4:00 PM EST - Market closed
Wabash National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 11.22 | 11.50 | 11.19 | 11.19 | - | 0.22% | 139,536 |
| Mar 25, 2025 | 11.09 | 11.25 | 10.76 | 11.16 | 11.16 | 0.81% | 1,873,659 |
| Mar 24, 2025 | 11.69 | 11.78 | 10.83 | 11.07 | 11.07 | -4.16% | 1,768,206 |
| Mar 21, 2025 | 11.21 | 11.70 | 10.98 | 11.55 | 11.55 | 1.67% | 10,850,305 |
| Mar 20, 2025 | 11.29 | 11.65 | 11.24 | 11.36 | 11.36 | -0.26% | 1,139,700 |
| Mar 19, 2025 | 11.36 | 11.66 | 11.19 | 11.39 | 11.39 | -0.35% | 1,281,456 |
| Mar 18, 2025 | 11.21 | 11.47 | 11.05 | 11.43 | 11.43 | 0.88% | 1,423,739 |
| Mar 17, 2025 | 11.01 | 11.33 | 10.88 | 11.33 | 11.33 | 2.44% | 1,040,685 |
| Mar 14, 2025 | 10.82 | 11.19 | 10.71 | 11.06 | 11.06 | 2.79% | 1,192,437 |
| Mar 13, 2025 | 11.00 | 11.10 | 10.37 | 10.76 | 10.76 | -2.98% | 1,002,774 |
| Mar 12, 2025 | 11.47 | 11.47 | 10.93 | 11.09 | 11.09 | -2.38% | 1,278,101 |
| Mar 11, 2025 | 11.66 | 11.70 | 11.10 | 11.36 | 11.36 | -2.41% | 1,221,113 |
| Mar 10, 2025 | 12.15 | 12.44 | 11.61 | 11.64 | 11.64 | -5.52% | 1,563,605 |
| Mar 7, 2025 | 11.60 | 12.43 | 11.55 | 12.32 | 12.32 | 6.48% | 1,295,298 |
| Mar 6, 2025 | 10.92 | 11.66 | 10.78 | 11.57 | 11.57 | 5.18% | 872,905 |
| Mar 5, 2025 | 10.64 | 11.00 | 10.61 | 11.00 | 11.00 | 3.87% | 909,179 |
| Mar 4, 2025 | 10.56 | 10.72 | 10.34 | 10.59 | 10.59 | -1.49% | 998,675 |
| Mar 3, 2025 | 11.75 | 11.88 | 10.74 | 10.75 | 10.75 | -8.20% | 811,085 |
| Feb 28, 2025 | 11.66 | 11.87 | 11.46 | 11.71 | 11.71 | 0.34% | 1,041,462 |
| Feb 27, 2025 | 11.74 | 11.93 | 11.59 | 11.67 | 11.67 | -0.93% | 1,015,224 |
| Feb 26, 2025 | 11.71 | 11.86 | 11.64 | 11.78 | 11.78 | 1.55% | 909,656 |
| Feb 25, 2025 | 11.14 | 11.81 | 11.12 | 11.60 | 11.60 | 5.26% | 922,074 |
| Feb 24, 2025 | 11.96 | 12.03 | 11.01 | 11.02 | 11.02 | -9.08% | 1,287,294 |
| Feb 21, 2025 | 12.79 | 12.79 | 12.08 | 12.12 | 12.12 | -3.58% | 975,796 |
| Feb 20, 2025 | 12.43 | 12.73 | 12.17 | 12.57 | 12.57 | 0.88% | 799,124 |
| Feb 19, 2025 | 12.06 | 12.64 | 11.99 | 12.46 | 12.46 | 2.55% | 1,024,861 |
| Feb 18, 2025 | 12.38 | 12.45 | 12.02 | 12.15 | 12.15 | -2.02% | 824,992 |
| Feb 14, 2025 | 12.60 | 13.16 | 12.35 | 12.40 | 12.40 | - | 987,102 |
| Feb 13, 2025 | 12.70 | 12.75 | 12.37 | 12.40 | 12.40 | -1.90% | 1,022,845 |
| Feb 12, 2025 | 13.05 | 13.29 | 12.64 | 12.64 | 12.64 | -5.03% | 625,158 |
| Feb 11, 2025 | 13.24 | 13.50 | 13.14 | 13.31 | 13.31 | -0.60% | 709,016 |
| Feb 10, 2025 | 13.65 | 13.80 | 13.25 | 13.39 | 13.39 | -1.54% | 822,222 |
| Feb 7, 2025 | 14.31 | 14.36 | 13.60 | 13.60 | 13.60 | -5.03% | 852,298 |
| Feb 6, 2025 | 14.84 | 14.92 | 14.21 | 14.32 | 14.32 | -3.50% | 897,470 |
| Feb 5, 2025 | 15.11 | 15.34 | 14.73 | 14.84 | 14.84 | -1.53% | 848,405 |
| Feb 4, 2025 | 15.35 | 15.55 | 14.88 | 15.07 | 15.07 | -1.44% | 1,154,669 |
| Feb 3, 2025 | 15.25 | 15.66 | 14.88 | 15.29 | 15.29 | -1.99% | 1,267,545 |
| Jan 31, 2025 | 15.61 | 16.28 | 15.50 | 15.60 | 15.60 | - | 2,934,213 |
| Jan 30, 2025 | 16.58 | 16.91 | 15.59 | 15.60 | 15.60 | -4.35% | 953,472 |
| Jan 29, 2025 | 15.24 | 16.69 | 14.87 | 16.31 | 16.31 | 4.28% | 1,279,042 |
| Jan 28, 2025 | 15.26 | 15.66 | 15.11 | 15.64 | 15.64 | 2.49% | 1,023,334 |
| Jan 27, 2025 | 15.69 | 15.74 | 15.15 | 15.26 | 15.26 | -2.12% | 932,422 |
| Jan 24, 2025 | 15.84 | 16.17 | 15.57 | 15.59 | 15.59 | -0.95% | 654,288 |
| Jan 23, 2025 | 15.89 | 16.12 | 15.71 | 15.74 | 15.74 | -1.50% | 555,746 |
| Jan 22, 2025 | 15.70 | 16.79 | 15.70 | 15.98 | 15.98 | 1.20% | 969,675 |
| Jan 21, 2025 | 16.47 | 16.75 | 15.78 | 15.79 | 15.79 | -2.71% | 703,737 |
| Jan 17, 2025 | 16.30 | 16.52 | 15.80 | 16.23 | 16.23 | 0.93% | 3,690,957 |
| Jan 16, 2025 | 16.04 | 16.13 | 15.44 | 16.08 | 16.08 | 0.56% | 862,595 |
| Jan 15, 2025 | 16.76 | 17.16 | 15.35 | 15.99 | 15.99 | -6.05% | 1,425,569 |
| Jan 14, 2025 | 16.88 | 17.09 | 16.72 | 17.02 | 17.02 | 1.31% | 342,542 |