Wabash National Corporation (WNC)
NYSE: WNC · Real-Time Price · USD
11.46
+0.31 (2.78%)
Feb 10, 2026, 4:00 PM EST - Market closed
Wabash National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 9.75 | 9.84 | 9.42 | 9.46 | 9.38 | -3.27% | 364,201 |
| Dec 16, 2025 | 9.83 | 10.04 | 9.71 | 9.78 | 9.70 | -1.21% | 671,215 |
| Dec 15, 2025 | 9.81 | 9.91 | 9.60 | 9.90 | 9.82 | 1.54% | 1,160,826 |
| Dec 12, 2025 | 10.06 | 10.16 | 9.73 | 9.75 | 9.67 | -2.40% | 1,296,495 |
| Dec 11, 2025 | 9.90 | 10.31 | 9.90 | 9.99 | 9.90 | 1.52% | 867,010 |
| Dec 10, 2025 | 9.27 | 9.90 | 9.17 | 9.84 | 9.76 | 5.35% | 1,359,783 |
| Dec 9, 2025 | 9.12 | 9.36 | 9.08 | 9.34 | 9.26 | 1.08% | 510,097 |
| Dec 8, 2025 | 9.38 | 9.55 | 9.23 | 9.24 | 9.16 | -0.86% | 579,431 |
| Dec 5, 2025 | 9.31 | 9.42 | 9.13 | 9.32 | 9.24 | 0.87% | 512,166 |
| Dec 4, 2025 | 9.18 | 9.47 | 9.09 | 9.24 | 9.16 | 1.99% | 548,222 |
| Dec 3, 2025 | 8.78 | 9.26 | 8.70 | 9.06 | 8.98 | 3.31% | 605,674 |
| Dec 2, 2025 | 8.82 | 8.83 | 8.59 | 8.77 | 8.69 | -0.45% | 453,164 |
| Dec 1, 2025 | 8.41 | 9.02 | 8.40 | 8.81 | 8.73 | 4.38% | 1,086,960 |
| Nov 28, 2025 | 8.50 | 8.59 | 8.41 | 8.44 | 8.37 | -2.20% | 298,454 |