Skip to main content
Wabash National Corporation (WNC)
NYSE: WNC · Real-Time Price · USD
12.12
-0.45 (-3.58%)
Feb 21, 2025, 4:00 PM EST - Market closed

Wabash National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202512.7912.7912.0812.1212.12-3.58%975,796
Feb 20, 202512.4312.7312.1712.5712.570.88%799,124
Feb 19, 202512.0612.6411.9912.4612.462.55%1,024,861
Feb 18, 202512.3812.4512.0212.1512.15-2.02%824,992
Feb 14, 202512.6013.1612.3512.4012.40-987,102
Feb 13, 202512.7012.7512.3712.4012.40-1.90%1,022,845
Feb 12, 202513.0513.2912.6412.6412.64-5.03%625,158
Feb 11, 202513.2413.5013.1413.3113.31-0.60%709,016
Feb 10, 202513.6513.8013.2513.3913.39-1.54%822,222
Feb 7, 202514.3114.3613.6013.6013.60-5.03%852,298
Feb 6, 202514.8414.9214.2114.3214.32-3.50%897,470
Feb 5, 202515.1115.3414.7314.8414.84-1.53%848,405
Feb 4, 202515.3515.5514.8815.0715.07-1.44%1,154,669
Feb 3, 202515.2515.6614.8815.2915.29-1.99%1,267,545
Jan 31, 202515.6116.2815.5015.6015.60-2,934,213
Jan 30, 202516.5816.9115.5915.6015.60-4.35%953,472
Jan 29, 202515.2416.6914.8716.3116.314.28%1,279,042
Jan 28, 202515.2615.6615.1115.6415.642.49%1,023,334
Jan 27, 202515.6915.7415.1515.2615.26-2.12%932,422
Jan 24, 202515.8416.1715.5715.5915.59-0.95%654,288
Jan 23, 202515.8916.1215.7115.7415.74-1.50%555,746
Jan 22, 202515.7016.7915.7015.9815.981.20%969,675
Jan 21, 202516.4716.7515.7815.7915.79-2.71%703,737
Jan 17, 202516.3016.5215.8016.2316.230.93%3,690,957
Jan 16, 202516.0416.1315.4416.0816.080.56%862,595
Jan 15, 202516.7617.1615.3515.9915.99-6.05%1,425,569
Jan 14, 202516.8817.0916.7217.0217.021.31%342,542
Jan 13, 202516.3516.8716.2116.8016.802.00%247,728
Jan 10, 202516.4216.6416.1816.4716.47-2.20%650,277
Jan 8, 202516.5816.8816.5816.8416.760.42%365,643
Jan 7, 202517.4417.5516.6216.7716.69-2.95%617,114
Jan 6, 202517.1217.5017.1217.2817.200.93%312,649
Jan 3, 202517.1117.2416.8617.1217.040.71%286,038
Jan 2, 202517.2717.5116.8217.0016.92-0.76%437,174
Dec 31, 202417.1917.4917.0517.1317.050.06%301,786
Dec 30, 202417.2117.2816.9017.1217.04-1.10%619,647
Dec 27, 202417.4417.6917.1017.3117.23-1.20%250,826
Dec 26, 202416.9417.5216.9317.5217.442.34%271,838
Dec 24, 202416.7817.1216.7817.1217.041.66%183,389
Dec 23, 202416.9517.0716.5516.8416.76-1.00%523,301
Dec 20, 202416.9517.5816.9517.0116.93-0.53%3,056,799
Dec 19, 202417.6317.7217.1017.1017.02-2.62%557,547
Dec 18, 202418.5618.8817.4917.5617.48-3.89%454,972
Dec 17, 202418.5818.9918.0718.2718.18-1.51%517,683
Dec 16, 202418.5119.0918.4518.5518.46-0.27%604,243
Dec 13, 202419.3919.5718.4918.6018.51-4.42%534,776
Dec 12, 202420.0620.1619.4619.4619.37-3.18%253,172
Dec 11, 202420.4920.6319.8920.1020.00-0.79%616,930
Dec 10, 202419.7420.4719.5720.2620.162.58%365,312
Dec 9, 202419.5220.0619.4419.7519.662.28%375,223
Dec 6, 202419.4319.6819.0519.3119.220.10%355,685
Dec 5, 202420.0220.1119.2819.2919.20-4.08%404,356
Dec 4, 202419.6420.2719.6120.1120.012.34%360,864
Dec 3, 202419.6919.7319.1919.6519.560.10%327,716
Dec 2, 202419.8219.8219.2019.6319.54-1.01%561,523
Nov 29, 202419.7319.9219.5219.8319.731.12%170,885
Nov 27, 202419.7920.0619.4619.6119.520.46%321,591
Nov 26, 202419.8720.0019.2519.5219.43-2.79%683,073
Nov 25, 202419.6620.2719.5320.0819.983.99%613,150
Nov 22, 202419.1119.4519.0519.3119.222.12%362,609
Nov 21, 202418.5319.0118.4518.9118.822.55%323,233
Nov 20, 202418.5718.7218.1518.4418.35-0.65%408,987
Nov 19, 202418.6418.8318.4018.5618.47-2.47%511,525
Nov 18, 202419.1719.3219.0319.0318.94-0.68%301,880
Nov 15, 202419.4419.5919.0919.1619.07-0.98%330,671
Nov 14, 202419.4519.6019.1319.3519.260.26%338,243
Nov 13, 202419.7719.8719.2719.3019.21-1.98%413,992
Nov 12, 202420.0820.1019.5919.6919.60-2.04%444,231
Nov 11, 202420.0420.1719.6620.1020.001.46%404,107
Nov 8, 202419.3420.1119.2519.8119.712.54%521,487
Nov 7, 202419.1219.5818.9119.3219.230.78%470,913
Nov 6, 202419.3619.8019.1319.1719.086.26%643,352
Nov 5, 202417.6318.1517.5418.0417.951.52%299,580
Nov 4, 202417.4117.8517.4117.7717.681.83%528,846
Nov 1, 202417.5117.6917.3017.4517.370.06%571,177
Oct 31, 202417.7417.8017.3217.4417.36-2.24%738,430
Oct 30, 202417.9118.5417.8317.8417.75-0.45%564,902
Oct 29, 202418.2518.3817.7217.9217.83-3.08%809,626
Oct 28, 202418.0218.7517.8018.4918.402.84%821,639
Oct 25, 202417.0517.9916.8917.9817.896.39%837,043
Oct 24, 202416.9717.3315.9416.9016.82-0.94%1,187,097
Oct 23, 202417.4217.5417.0317.0616.98-2.23%734,153
Oct 22, 202417.5917.6117.2917.4517.37-1.30%439,907
Oct 21, 202418.4918.5417.6817.6817.60-4.38%400,251
Oct 18, 202418.7618.8018.4418.4918.40-1.12%833,452
Oct 17, 202418.8319.0018.6218.7018.61-1.06%411,335
Oct 16, 202418.4118.9818.2718.9018.813.00%445,449
Oct 15, 202418.4418.9018.3518.3518.26-0.92%354,196
Oct 14, 202418.5218.7418.2618.5218.43-0.64%303,410
Oct 11, 202418.1618.7118.1518.6418.552.70%308,743
Oct 10, 202418.1418.2017.8418.1518.06-0.77%402,404
Oct 9, 202418.2618.5318.2218.2918.120.27%279,768
Oct 8, 202418.0518.3117.6818.2418.071.00%315,998
Oct 7, 202418.0318.1017.8418.0617.89-0.39%278,705
Oct 4, 202418.5818.6617.9918.1317.96-0.71%294,144
Oct 3, 202418.1718.3018.0018.2618.090.61%422,687
Oct 2, 202418.6618.9118.1418.1517.98-3.04%554,945
Oct 1, 202419.0719.0718.7018.7218.55-2.45%311,272
Sep 30, 202418.9119.2418.8619.1919.010.47%420,447
Sep 27, 202419.2219.5718.9219.1018.921.06%253,868