Wabash National Corporation (WNC)
NYSE: WNC · Real-Time Price · USD
9.32
+0.08 (0.87%)
At close: Dec 5, 2025, 4:00 PM EST
9.32
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
Wabash National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.31 | 9.42 | 9.13 | 9.32 | 9.32 | 0.87% | 512,055 |
| Dec 4, 2025 | 9.18 | 9.47 | 9.09 | 9.24 | 9.24 | 1.99% | 529,109 |
| Dec 3, 2025 | 8.78 | 9.26 | 8.70 | 9.06 | 9.06 | 3.31% | 605,270 |
| Dec 2, 2025 | 8.82 | 8.83 | 8.59 | 8.77 | 8.77 | -0.45% | 453,164 |
| Dec 1, 2025 | 8.41 | 9.02 | 8.40 | 8.81 | 8.81 | 4.38% | 1,086,960 |
| Nov 28, 2025 | 8.50 | 8.59 | 8.41 | 8.44 | 8.44 | -2.20% | 298,454 |
| Nov 26, 2025 | 8.46 | 8.70 | 8.46 | 8.63 | 8.63 | 0.94% | 341,609 |
| Nov 25, 2025 | 8.42 | 8.62 | 8.42 | 8.55 | 8.55 | 1.54% | 500,060 |
| Nov 24, 2025 | 8.23 | 8.48 | 8.05 | 8.42 | 8.42 | 1.32% | 681,509 |
| Nov 21, 2025 | 7.78 | 8.39 | 7.67 | 8.31 | 8.31 | 9.63% | 688,320 |
| Nov 20, 2025 | 7.61 | 7.69 | 7.50 | 7.58 | 7.58 | 0.93% | 437,258 |
| Nov 19, 2025 | 7.72 | 7.83 | 7.50 | 7.51 | 7.51 | -3.22% | 479,568 |
| Nov 18, 2025 | 7.50 | 7.76 | 7.50 | 7.76 | 7.76 | 2.92% | 561,510 |
| Nov 17, 2025 | 7.60 | 7.80 | 7.50 | 7.54 | 7.54 | -0.53% | 586,163 |
| Nov 14, 2025 | 7.55 | 7.67 | 7.50 | 7.58 | 7.58 | -0.52% | 658,660 |
| Nov 13, 2025 | 7.63 | 7.76 | 7.52 | 7.62 | 7.62 | -0.78% | 468,428 |
| Nov 12, 2025 | 7.84 | 7.95 | 7.65 | 7.68 | 7.68 | -1.66% | 304,377 |
| Nov 11, 2025 | 7.82 | 7.87 | 7.64 | 7.81 | 7.81 | -0.38% | 382,103 |
| Nov 10, 2025 | 7.80 | 8.04 | 7.70 | 7.84 | 7.84 | 1.29% | 496,384 |
| Nov 7, 2025 | 7.65 | 7.81 | 7.61 | 7.74 | 7.74 | -0.26% | 419,178 |
| Nov 6, 2025 | 7.84 | 8.07 | 7.71 | 7.76 | 7.76 | -1.27% | 423,124 |
| Nov 5, 2025 | 7.71 | 8.12 | 7.64 | 7.86 | 7.86 | 2.21% | 481,335 |
| Nov 4, 2025 | 7.82 | 7.88 | 7.67 | 7.69 | 7.69 | -2.90% | 494,227 |
| Nov 3, 2025 | 7.94 | 8.34 | 7.74 | 7.92 | 7.92 | -1.25% | 614,250 |
| Oct 31, 2025 | 8.03 | 8.11 | 7.74 | 8.02 | 8.02 | -0.87% | 854,244 |
| Oct 30, 2025 | 8.24 | 8.52 | 8.00 | 8.09 | 8.09 | -2.65% | 699,424 |
| Oct 29, 2025 | 8.50 | 8.59 | 8.27 | 8.31 | 8.31 | -2.92% | 601,626 |
| Oct 28, 2025 | 8.91 | 8.91 | 8.54 | 8.56 | 8.56 | -3.93% | 295,598 |
| Oct 27, 2025 | 9.09 | 9.10 | 8.76 | 8.91 | 8.91 | -1.33% | 484,770 |
| Oct 24, 2025 | 8.98 | 9.07 | 8.88 | 9.03 | 9.03 | 1.35% | 308,733 |
| Oct 23, 2025 | 9.05 | 9.11 | 8.75 | 8.91 | 8.91 | -0.89% | 288,297 |
| Oct 22, 2025 | 9.27 | 9.27 | 8.96 | 8.99 | 8.99 | -2.39% | 412,304 |
| Oct 21, 2025 | 9.07 | 9.39 | 9.00 | 9.21 | 9.21 | 1.99% | 479,695 |
| Oct 20, 2025 | 8.97 | 9.27 | 8.97 | 9.03 | 9.03 | 2.38% | 407,875 |
| Oct 17, 2025 | 8.79 | 9.06 | 8.78 | 8.82 | 8.82 | -0.90% | 588,317 |
| Oct 16, 2025 | 8.77 | 9.11 | 8.77 | 8.90 | 8.90 | 1.83% | 701,312 |
| Oct 15, 2025 | 9.03 | 9.10 | 8.71 | 8.74 | 8.74 | -2.13% | 392,326 |
| Oct 14, 2025 | 8.34 | 9.04 | 8.34 | 8.93 | 8.93 | 4.81% | 467,306 |
| Oct 13, 2025 | 8.61 | 8.67 | 8.07 | 8.52 | 8.52 | -1.62% | 592,252 |
| Oct 10, 2025 | 9.07 | 9.16 | 8.66 | 8.66 | 8.66 | -5.04% | 431,248 |
| Oct 9, 2025 | 9.29 | 9.36 | 9.08 | 9.12 | 9.12 | -1.30% | 338,259 |
| Oct 8, 2025 | 9.13 | 9.45 | 9.13 | 9.24 | 9.24 | 0.65% | 334,923 |
| Oct 7, 2025 | 9.37 | 9.47 | 9.16 | 9.18 | 9.18 | -2.44% | 457,344 |
| Oct 6, 2025 | 9.77 | 9.79 | 9.39 | 9.41 | 9.41 | -2.89% | 430,591 |
| Oct 3, 2025 | 9.67 | 10.00 | 9.67 | 9.69 | 9.69 | 1.15% | 314,304 |
| Oct 2, 2025 | 9.78 | 9.79 | 9.44 | 9.58 | 9.58 | -2.24% | 305,082 |
| Oct 1, 2025 | 9.76 | 9.93 | 9.64 | 9.80 | 9.72 | -0.71% | 427,549 |
| Sep 30, 2025 | 9.92 | 10.04 | 9.66 | 9.87 | 9.79 | -0.50% | 596,089 |
| Sep 29, 2025 | 10.25 | 10.25 | 9.85 | 9.92 | 9.84 | -3.03% | 299,833 |
| Sep 26, 2025 | 10.27 | 10.30 | 10.13 | 10.23 | 10.15 | 1.09% | 268,977 |