Wabash National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	16.97	17.33	15.94	16.90	16.90	-0.94%	1,187,097
Oct 23, 2024	17.42	17.54	17.03	17.06	17.06	-2.23%	734,153
Oct 22, 2024	17.59	17.61	17.29	17.45	17.45	-1.30%	439,907
Oct 21, 2024	18.49	18.54	17.68	17.68	17.68	-4.38%	400,251
Oct 18, 2024	18.76	18.80	18.44	18.49	18.49	-1.12%	833,452
Oct 17, 2024	18.83	19.00	18.62	18.70	18.70	-1.06%	411,335
Oct 16, 2024	18.41	18.98	18.27	18.90	18.90	3.00%	445,449
Oct 15, 2024	18.44	18.90	18.35	18.35	18.35	-0.92%	354,196
Oct 14, 2024	18.52	18.74	18.26	18.52	18.52	-0.64%	303,410
Oct 11, 2024	18.16	18.71	18.15	18.64	18.64	2.70%	308,743
Oct 10, 2024	18.14	18.20	17.84	18.15	18.15	-0.77%	402,404
Oct 9, 2024	18.26	18.53	18.22	18.29	18.21	0.27%	279,768
Oct 8, 2024	18.05	18.31	17.68	18.24	18.16	1.00%	315,998
Oct 7, 2024	18.03	18.10	17.84	18.06	17.98	-0.39%	278,705
Oct 4, 2024	18.58	18.66	17.99	18.13	18.05	-0.71%	294,144
Oct 3, 2024	18.17	18.30	18.00	18.26	18.18	0.61%	422,687
Oct 2, 2024	18.66	18.91	18.14	18.15	18.07	-3.04%	554,945
Oct 1, 2024	19.07	19.07	18.70	18.72	18.64	-2.45%	311,272
Sep 30, 2024	18.91	19.24	18.86	19.19	19.11	0.47%	420,447
Sep 27, 2024	19.22	19.57	18.92	19.10	19.02	1.06%	253,868
Sep 26, 2024	18.89	19.45	18.84	18.90	18.82	1.67%	409,386
Sep 25, 2024	19.08	19.10	18.46	18.59	18.51	-2.41%	731,224
Sep 24, 2024	19.50	19.53	19.05	19.05	18.97	-1.70%	397,336
Sep 23, 2024	19.61	19.70	19.17	19.38	19.30	-	803,448
Sep 20, 2024	19.73	19.76	19.19	19.38	19.30	-2.95%	3,587,244
Sep 19, 2024	20.20	20.20	19.79	19.97	19.88	1.17%	410,448
Sep 18, 2024	19.68	20.15	19.36	19.74	19.65	0.30%	472,280
Sep 17, 2024	19.75	20.11	19.58	19.68	19.59	0.92%	479,768
Sep 16, 2024	19.38	19.52	19.24	19.50	19.41	0.88%	327,764
Sep 13, 2024	19.07	19.42	19.00	19.33	19.25	2.87%	265,192
Sep 12, 2024	18.75	18.86	18.41	18.79	18.71	0.70%	389,643
Sep 11, 2024	18.34	18.66	18.05	18.66	18.58	0.76%	615,862
Sep 10, 2024	18.62	18.63	18.39	18.52	18.44	-0.43%	759,117
Sep 9, 2024	18.41	18.70	18.31	18.60	18.52	-0.27%	781,683
Sep 6, 2024	18.81	18.88	17.71	18.65	18.57	-1.27%	771,366
Sep 5, 2024	19.16	19.17	18.88	18.89	18.81	-1.36%	254,130
Sep 4, 2024	19.04	19.30	18.92	19.15	19.07	0.47%	294,504
Sep 3, 2024	19.22	19.36	18.86	19.06	18.98	-2.06%	379,781
Aug 30, 2024	19.34	19.46	19.13	19.46	19.38	1.04%	499,191
Aug 29, 2024	19.43	19.52	19.03	19.26	19.18	0.26%	364,380
Aug 28, 2024	19.10	19.54	19.09	19.21	19.13	-	429,729
Aug 27, 2024	19.49	19.56	19.20	19.21	19.13	-1.79%	196,868
Aug 26, 2024	19.75	19.95	19.45	19.56	19.47	0.05%	324,356
Aug 23, 2024	19.11	19.72	19.03	19.55	19.46	2.89%	304,925
Aug 22, 2024	19.10	19.18	18.85	19.00	18.92	-0.37%	266,516
Aug 21, 2024	18.82	19.22	18.62	19.07	18.99	2.75%	301,206
Aug 20, 2024	19.56	19.83	18.54	18.56	18.48	-6.17%	536,970
Aug 19, 2024	19.61	19.81	19.57	19.78	19.69	1.07%	297,842
Aug 16, 2024	19.59	20.00	19.48	19.57	19.48	-0.41%	502,719
Aug 15, 2024	19.89	20.03	19.51	19.65	19.56	1.71%	366,631
Aug 14, 2024	19.51	19.71	19.16	19.32	19.24	-0.41%	694,786
Aug 13, 2024	19.25	19.41	19.04	19.40	19.32	1.84%	543,182
Aug 12, 2024	19.49	19.60	18.98	19.05	18.97	-1.70%	607,355
Aug 9, 2024	19.62	19.62	19.35	19.38	19.30	-0.72%	437,029
Aug 8, 2024	19.60	19.65	19.24	19.52	19.43	1.30%	796,070
Aug 7, 2024	19.61	19.70	18.61	19.27	19.19	-0.41%	793,255
Aug 6, 2024	19.25	19.49	18.81	19.35	19.27	0.52%	589,912
Aug 5, 2024	18.80	19.39	18.59	19.25	19.17	-1.89%	618,809
Aug 2, 2024	20.17	20.26	19.61	19.62	19.53	-5.99%	745,991
Aug 1, 2024	21.48	21.71	20.50	20.87	20.78	-2.89%	572,952
Jul 31, 2024	21.48	21.99	21.28	21.49	21.40	0.37%	663,917
Jul 30, 2024	20.83	21.55	20.75	21.41	21.32	3.13%	872,818
Jul 29, 2024	21.15	21.35	20.49	20.76	20.67	-1.52%	861,306
Jul 26, 2024	20.94	21.17	20.48	21.08	20.99	2.78%	850,754
Jul 25, 2024	20.39	21.02	20.02	20.51	20.42	0.49%	866,761
Jul 24, 2024	20.00	21.68	20.00	20.41	20.32	-9.49%	1,419,153
Jul 23, 2024	22.83	23.06	22.49	22.55	22.45	-1.91%	709,683
Jul 22, 2024	22.69	23.11	22.41	22.99	22.89	2.41%	381,540
Jul 19, 2024	22.63	22.69	22.38	22.45	22.35	-1.06%	1,049,776
Jul 18, 2024	23.27	23.62	22.56	22.69	22.59	-2.78%	560,166
Jul 17, 2024	23.49	23.95	23.30	23.34	23.24	-1.73%	643,739
Jul 16, 2024	22.81	24.03	22.81	23.75	23.65	4.76%	655,177
Jul 15, 2024	22.26	23.00	22.17	22.67	22.57	3.09%	503,903
Jul 12, 2024	22.01	22.21	21.74	21.99	21.89	1.01%	394,372
Jul 11, 2024	20.94	21.79	20.82	21.77	21.67	5.68%	590,354
Jul 10, 2024	20.79	20.82	20.51	20.60	20.51	-0.34%	342,548
Jul 9, 2024	20.97	21.03	20.58	20.67	20.58	-2.32%	470,307
Jul 8, 2024	21.12	21.53	21.09	21.16	21.07	1.15%	488,580
Jul 5, 2024	21.79	21.79	20.72	20.92	20.83	-4.21%	583,195
Jul 3, 2024	21.74	22.07	21.64	21.84	21.74	0.37%	527,766
Jul 2, 2024	21.55	22.00	21.47	21.76	21.59	1.12%	457,129
Jul 1, 2024	21.85	21.88	21.38	21.52	21.35	-1.47%	362,813
Jun 28, 2024	21.50	22.37	21.50	21.84	21.67	1.77%	2,438,425
Jun 27, 2024	21.13	21.56	21.13	21.46	21.29	1.47%	483,494
Jun 26, 2024	20.93	21.25	20.88	21.15	20.98	0.19%	481,596
Jun 25, 2024	21.49	21.49	21.06	21.11	20.94	-2.22%	383,915
Jun 24, 2024	21.10	21.78	21.00	21.59	21.42	2.86%	467,066
Jun 21, 2024	20.92	21.10	20.66	20.99	20.82	-	2,933,217
Jun 20, 2024	21.39	21.41	20.70	20.99	20.82	-1.82%	517,245
Jun 18, 2024	21.36	21.44	20.95	21.38	21.21	0.52%	660,040
Jun 17, 2024	20.61	21.39	20.53	21.27	21.10	2.70%	664,170
Jun 14, 2024	20.54	20.78	20.27	20.71	20.54	-1.19%	697,268
Jun 13, 2024	20.38	21.02	20.28	20.96	20.79	2.24%	481,213
Jun 12, 2024	21.10	21.25	20.50	20.50	20.34	-0.58%	494,630
Jun 11, 2024	20.53	20.78	20.35	20.62	20.46	0.05%	442,040
Jun 10, 2024	20.21	20.63	20.21	20.61	20.45	0.73%	538,379
Jun 7, 2024	20.48	20.61	20.23	20.46	20.30	-1.21%	445,595
Jun 6, 2024	20.85	20.92	20.45	20.71	20.54	-0.86%	984,060
Jun 5, 2024	21.20	21.25	20.76	20.89	20.72	-1.51%	769,108
Jun 4, 2024	21.88	22.01	21.20	21.21	21.04	-3.68%	491,852