Wabash National Corporation (WNC)
NYSE: WNC · Real-Time Price · USD
11.49
-0.20 (-1.71%)
At close: Sep 8, 2025, 4:00 PM
11.49
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:10 PM EDT
Wabash National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.36 | 11.85 | 11.36 | 11.69 | 11.69 | 3.18% | 388,220 |
| Sep 4, 2025 | 11.14 | 11.35 | 10.99 | 11.33 | 11.33 | 2.81% | 420,991 |
| Sep 3, 2025 | 10.95 | 11.12 | 10.85 | 11.02 | 11.02 | -0.54% | 366,104 |
| Sep 2, 2025 | 11.00 | 11.12 | 10.93 | 11.08 | 11.08 | -0.09% | 369,323 |
| Aug 29, 2025 | 11.13 | 11.33 | 10.95 | 11.09 | 11.09 | -0.36% | 483,037 |
| Aug 28, 2025 | 11.52 | 11.54 | 11.07 | 11.13 | 11.13 | -2.96% | 577,901 |
| Aug 27, 2025 | 11.36 | 11.76 | 11.31 | 11.47 | 11.47 | 2.05% | 568,251 |
| Aug 26, 2025 | 11.23 | 11.41 | 11.08 | 11.24 | 11.24 | 0.63% | 1,615,135 |
| Aug 25, 2025 | 11.27 | 11.30 | 11.02 | 11.17 | 11.17 | -0.98% | 484,041 |
| Aug 22, 2025 | 10.22 | 11.34 | 10.22 | 11.28 | 11.28 | 11.46% | 759,333 |
| Aug 21, 2025 | 10.08 | 10.13 | 9.79 | 10.12 | 10.12 | -0.20% | 420,115 |
| Aug 20, 2025 | 10.92 | 11.01 | 10.14 | 10.14 | 10.14 | -6.80% | 453,151 |
| Aug 19, 2025 | 10.81 | 11.16 | 10.81 | 10.88 | 10.88 | 1.49% | 477,493 |
| Aug 18, 2025 | 10.67 | 10.93 | 10.64 | 10.72 | 10.72 | 0.47% | 558,690 |
| Aug 15, 2025 | 10.93 | 11.00 | 10.54 | 10.67 | 10.67 | -1.39% | 517,546 |
| Aug 14, 2025 | 10.83 | 10.89 | 10.47 | 10.82 | 10.82 | -1.99% | 577,624 |
| Aug 13, 2025 | 10.61 | 11.11 | 10.51 | 11.04 | 11.04 | 4.25% | 1,016,166 |
| Aug 12, 2025 | 9.98 | 10.70 | 9.85 | 10.59 | 10.59 | 8.62% | 655,815 |
| Aug 11, 2025 | 10.02 | 10.20 | 9.50 | 9.75 | 9.75 | -1.42% | 886,158 |
| Aug 8, 2025 | 10.24 | 10.24 | 9.89 | 9.89 | 9.89 | -2.56% | 637,870 |
| Aug 7, 2025 | 10.38 | 10.44 | 10.05 | 10.15 | 10.15 | -0.20% | 382,456 |
| Aug 6, 2025 | 10.26 | 10.30 | 10.11 | 10.17 | 10.17 | 0.30% | 482,191 |
| Aug 5, 2025 | 9.72 | 10.20 | 9.69 | 10.14 | 10.14 | 5.08% | 607,475 |
| Aug 4, 2025 | 9.61 | 9.77 | 9.53 | 9.65 | 9.65 | 0.94% | 465,807 |
| Aug 1, 2025 | 9.68 | 9.77 | 9.53 | 9.56 | 9.56 | -4.02% | 632,752 |
| Jul 31, 2025 | 9.75 | 9.99 | 9.66 | 9.96 | 9.96 | 0.50% | 613,877 |
| Jul 30, 2025 | 10.37 | 10.40 | 9.77 | 9.91 | 9.91 | -5.26% | 1,236,268 |
| Jul 29, 2025 | 10.38 | 10.52 | 10.11 | 10.46 | 10.46 | 0.48% | 1,013,183 |
| Jul 28, 2025 | 9.97 | 10.48 | 9.58 | 10.41 | 10.41 | 4.41% | 1,257,892 |
| Jul 25, 2025 | 10.10 | 10.39 | 9.42 | 9.97 | 9.97 | -6.47% | 1,561,732 |
| Jul 24, 2025 | 10.73 | 10.82 | 10.55 | 10.66 | 10.66 | -1.84% | 759,010 |
| Jul 23, 2025 | 10.52 | 10.94 | 10.42 | 10.86 | 10.86 | 5.33% | 773,130 |
| Jul 22, 2025 | 9.69 | 10.31 | 9.62 | 10.31 | 10.31 | 8.18% | 817,188 |
| Jul 21, 2025 | 9.83 | 9.89 | 9.52 | 9.53 | 9.53 | -1.65% | 515,006 |
| Jul 18, 2025 | 9.94 | 9.95 | 9.53 | 9.69 | 9.69 | -2.32% | 4,849,438 |
| Jul 17, 2025 | 9.90 | 10.06 | 9.68 | 9.92 | 9.92 | 0.61% | 1,352,739 |
| Jul 16, 2025 | 9.58 | 9.97 | 9.20 | 9.86 | 9.86 | -1.20% | 1,595,618 |
| Jul 15, 2025 | 10.39 | 10.47 | 9.97 | 9.98 | 9.98 | -2.35% | 613,765 |
| Jul 14, 2025 | 10.54 | 10.59 | 10.18 | 10.22 | 10.22 | -5.11% | 678,140 |
| Jul 11, 2025 | 10.96 | 11.02 | 10.75 | 10.77 | 10.77 | -3.58% | 416,313 |
| Jul 10, 2025 | 11.21 | 11.50 | 11.16 | 11.17 | 11.17 | 0.18% | 490,675 |
| Jul 9, 2025 | 11.38 | 11.38 | 11.00 | 11.15 | 11.15 | -1.15% | 699,143 |
| Jul 8, 2025 | 11.24 | 11.58 | 11.20 | 11.28 | 11.28 | - | 389,230 |
| Jul 7, 2025 | 11.34 | 11.60 | 11.16 | 11.28 | 11.28 | -1.83% | 587,639 |
| Jul 3, 2025 | 11.46 | 11.61 | 11.35 | 11.49 | 11.49 | 0.09% | 316,882 |
| Jul 2, 2025 | 11.22 | 11.50 | 11.09 | 11.48 | 11.40 | 3.80% | 566,430 |
| Jul 1, 2025 | 10.61 | 11.34 | 10.60 | 11.06 | 10.98 | 4.05% | 405,471 |
| Jun 30, 2025 | 10.79 | 10.80 | 10.63 | 10.63 | 10.56 | -1.21% | 433,051 |
| Jun 27, 2025 | 10.75 | 10.90 | 10.66 | 10.76 | 10.69 | 0.65% | 607,960 |
| Jun 26, 2025 | 10.62 | 10.77 | 10.57 | 10.69 | 10.62 | 1.91% | 399,734 |