Wabash National Corporation (WNC)
NYSE: WNC · Real-Time Price · USD
8.09
-0.22 (-2.65%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Wabash National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8.24 | 8.52 | 8.00 | 8.09 | 8.09 | -2.65% | 699,349 |
| 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 |
| Sep 25, 2025 | 10.43 | 10.43 | 10.11 | 10.12 | 10.04 | -3.71% | 338,149 |
| Sep 24, 2025 | 10.78 | 10.83 | 10.29 | 10.51 | 10.42 | -1.87% | 404,222 |
| Sep 23, 2025 | 10.98 | 11.07 | 10.63 | 10.71 | 10.62 | -1.02% | 547,228 |
| Sep 22, 2025 | 10.81 | 10.92 | 10.66 | 10.82 | 10.73 | -0.55% | 338,153 |
| Sep 19, 2025 | 11.55 | 11.69 | 10.85 | 10.88 | 10.79 | -5.39% | 789,431 |
| Sep 18, 2025 | 11.12 | 11.55 | 11.03 | 11.50 | 11.41 | 4.64% | 300,630 |
| Sep 17, 2025 | 11.30 | 11.73 | 10.99 | 10.99 | 10.90 | -3.51% | 298,192 |
| Sep 16, 2025 | 11.39 | 11.50 | 11.24 | 11.39 | 11.30 | 0.18% | 197,585 |
| Sep 15, 2025 | 11.20 | 11.41 | 11.08 | 11.37 | 11.28 | 1.79% | 275,423 |
| Sep 12, 2025 | 11.59 | 11.59 | 11.13 | 11.17 | 11.08 | -3.12% | 346,142 |
| Sep 11, 2025 | 11.29 | 11.63 | 11.26 | 11.53 | 11.44 | 2.40% | 233,870 |
| Sep 10, 2025 | 11.28 | 11.39 | 11.20 | 11.26 | 11.17 | -0.35% | 272,296 |
| Sep 9, 2025 | 11.40 | 11.50 | 11.12 | 11.30 | 11.21 | -1.65% | 284,506 |
| Sep 8, 2025 | 11.64 | 11.75 | 11.42 | 11.49 | 11.40 | -1.71% | 284,657 |
| Sep 5, 2025 | 11.36 | 11.85 | 11.36 | 11.69 | 11.59 | 3.18% | 388,325 |
| Sep 4, 2025 | 11.14 | 11.35 | 10.99 | 11.33 | 11.24 | 2.81% | 420,991 |
| Sep 3, 2025 | 10.95 | 11.12 | 10.85 | 11.02 | 10.93 | -0.54% | 366,104 |
| Sep 2, 2025 | 11.00 | 11.12 | 10.93 | 11.08 | 10.99 | -0.09% | 369,323 |
| Aug 29, 2025 | 11.13 | 11.33 | 10.95 | 11.09 | 11.00 | -0.36% | 483,037 |
| Aug 28, 2025 | 11.52 | 11.54 | 11.07 | 11.13 | 11.04 | -2.96% | 577,901 |
| Aug 27, 2025 | 11.36 | 11.76 | 11.31 | 11.47 | 11.38 | 2.05% | 568,251 |
| Aug 26, 2025 | 11.23 | 11.41 | 11.08 | 11.24 | 11.15 | 0.63% | 1,615,135 |
| Aug 25, 2025 | 11.27 | 11.30 | 11.02 | 11.17 | 11.08 | -0.98% | 484,041 |
| Aug 22, 2025 | 10.22 | 11.34 | 10.22 | 11.28 | 11.19 | 11.46% | 759,333 |
| Aug 21, 2025 | 10.08 | 10.13 | 9.79 | 10.12 | 10.04 | -0.20% | 420,115 |