Wabash National Corporation (WNC)
NYSE: WNC · Real-Time Price · USD
10.39
+0.11 (1.07%)
Jun 18, 2025, 4:00 PM - Market closed
Wabash National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 10.41 | 10.77 | 10.27 | 10.39 | 10.39 | 1.07% | 707,122 |
| Jun 17, 2025 | 10.63 | 10.72 | 10.20 | 10.28 | 10.28 | -4.10% | 809,757 |
| Jun 16, 2025 | 10.59 | 10.97 | 10.44 | 10.72 | 10.72 | 3.47% | 469,219 |
| Jun 13, 2025 | 10.18 | 10.44 | 10.06 | 10.36 | 10.36 | 0.10% | 618,801 |
| Jun 12, 2025 | 10.27 | 10.55 | 10.13 | 10.35 | 10.35 | - | 560,747 |
| Jun 11, 2025 | 10.41 | 10.43 | 10.18 | 10.35 | 10.35 | 0.10% | 626,092 |
| Jun 10, 2025 | 10.00 | 10.45 | 9.85 | 10.34 | 10.34 | 4.23% | 674,510 |
| Jun 9, 2025 | 9.52 | 10.00 | 9.50 | 9.92 | 9.92 | 5.76% | 555,229 |
| Jun 6, 2025 | 9.20 | 9.60 | 9.20 | 9.38 | 9.38 | 4.80% | 507,952 |
| Jun 5, 2025 | 9.11 | 9.18 | 8.92 | 8.95 | 8.95 | -2.72% | 549,632 |
| Jun 4, 2025 | 9.19 | 9.28 | 9.01 | 9.20 | 9.20 | 0.44% | 517,051 |
| Jun 3, 2025 | 8.60 | 9.26 | 8.48 | 9.16 | 9.16 | 7.13% | 626,509 |
| Jun 2, 2025 | 8.60 | 8.68 | 8.41 | 8.55 | 8.55 | -1.38% | 679,716 |
| May 30, 2025 | 8.59 | 8.76 | 8.48 | 8.67 | 8.67 | 0.58% | 819,472 |
| May 29, 2025 | 8.91 | 9.04 | 8.57 | 8.62 | 8.62 | -2.16% | 570,403 |
| May 28, 2025 | 8.94 | 8.99 | 8.71 | 8.81 | 8.81 | -1.56% | 481,168 |
| May 27, 2025 | 8.85 | 9.08 | 8.69 | 8.95 | 8.95 | 3.35% | 589,720 |
| May 23, 2025 | 8.69 | 8.94 | 8.55 | 8.66 | 8.66 | -2.04% | 393,243 |
| May 22, 2025 | 8.89 | 9.07 | 8.73 | 8.84 | 8.84 | -2.21% | 558,478 |
| May 21, 2025 | 9.56 | 9.64 | 9.02 | 9.04 | 9.04 | -6.71% | 567,872 |
| May 20, 2025 | 9.76 | 9.84 | 9.59 | 9.69 | 9.69 | -0.72% | 443,392 |
| May 19, 2025 | 9.46 | 9.84 | 9.39 | 9.76 | 9.76 | 1.67% | 664,450 |
| May 16, 2025 | 9.41 | 9.73 | 9.35 | 9.60 | 9.60 | 2.24% | 558,687 |
| May 15, 2025 | 9.59 | 9.73 | 9.35 | 9.39 | 9.39 | -3.30% | 488,866 |
| May 14, 2025 | 9.78 | 9.88 | 9.47 | 9.71 | 9.71 | -0.61% | 680,269 |
| May 13, 2025 | 9.42 | 9.84 | 9.33 | 9.77 | 9.77 | 5.62% | 771,488 |
| May 12, 2025 | 9.35 | 9.73 | 9.05 | 9.25 | 9.25 | 6.20% | 882,053 |
| May 9, 2025 | 8.40 | 8.76 | 8.29 | 8.71 | 8.71 | 4.44% | 669,026 |
| May 8, 2025 | 8.20 | 8.49 | 8.02 | 8.34 | 8.34 | 3.09% | 748,850 |
| May 7, 2025 | 8.26 | 8.38 | 7.98 | 8.09 | 8.09 | -0.49% | 883,815 |
| May 6, 2025 | 8.00 | 8.20 | 7.97 | 8.13 | 8.13 | 0.62% | 1,001,225 |
| May 5, 2025 | 8.11 | 8.34 | 7.91 | 8.08 | 8.08 | -1.34% | 1,096,380 |
| May 2, 2025 | 7.71 | 8.47 | 7.69 | 8.19 | 8.19 | 8.62% | 1,636,343 |
| May 1, 2025 | 7.06 | 8.14 | 6.90 | 7.54 | 7.54 | 9.12% | 2,659,696 |
| Apr 30, 2025 | 7.28 | 7.99 | 6.78 | 6.91 | 6.91 | -30.62% | 3,367,563 |
| Apr 29, 2025 | 10.02 | 10.19 | 9.79 | 9.96 | 9.96 | -0.90% | 1,320,332 |
| Apr 28, 2025 | 10.00 | 10.18 | 9.87 | 10.05 | 10.05 | 0.20% | 574,138 |
| Apr 25, 2025 | 10.31 | 10.37 | 9.93 | 10.03 | 10.03 | -4.02% | 656,552 |
| Apr 24, 2025 | 10.10 | 10.45 | 10.07 | 10.45 | 10.45 | 3.36% | 596,313 |
| Apr 23, 2025 | 10.41 | 10.56 | 10.08 | 10.11 | 10.11 | 0.40% | 576,253 |
| Apr 22, 2025 | 9.88 | 10.18 | 9.56 | 10.07 | 10.07 | 1.61% | 844,142 |
| Apr 21, 2025 | 10.06 | 10.13 | 9.61 | 9.91 | 9.91 | -2.65% | 698,706 |
| Apr 17, 2025 | 9.92 | 10.50 | 9.86 | 10.18 | 10.18 | 2.72% | 4,625,152 |
| Apr 16, 2025 | 9.22 | 10.21 | 9.20 | 9.91 | 9.91 | 8.07% | 1,525,287 |
| Apr 15, 2025 | 9.22 | 9.43 | 9.00 | 9.17 | 9.17 | -1.50% | 858,539 |
| Apr 14, 2025 | 9.94 | 9.94 | 9.10 | 9.31 | 9.31 | -5.19% | 818,466 |
| Apr 11, 2025 | 10.16 | 10.16 | 9.73 | 9.82 | 9.82 | -2.87% | 907,927 |
| Apr 10, 2025 | 10.27 | 10.29 | 9.92 | 10.11 | 10.11 | -3.90% | 897,900 |
| Apr 9, 2025 | 9.22 | 10.54 | 9.22 | 10.52 | 10.52 | 10.97% | 1,041,434 |
| Apr 8, 2025 | 9.99 | 10.11 | 9.37 | 9.48 | 9.48 | -3.17% | 1,051,751 |