Wabash National Corporation (WNC)
NYSE: WNC · Real-Time Price · USD
9.12
-0.12 (-1.30%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Wabash National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 10.92 | 11.01 | 10.14 | 10.14 | 10.06 | -6.80% | 453,151 |
| Aug 19, 2025 | 10.81 | 11.16 | 10.81 | 10.88 | 10.79 | 1.49% | 477,493 |
| Aug 18, 2025 | 10.67 | 10.93 | 10.64 | 10.72 | 10.63 | 0.47% | 558,690 |
| Aug 15, 2025 | 10.93 | 11.00 | 10.54 | 10.67 | 10.58 | -1.39% | 517,546 |
| Aug 14, 2025 | 10.83 | 10.89 | 10.47 | 10.82 | 10.73 | -1.99% | 577,624 |
| Aug 13, 2025 | 10.61 | 11.11 | 10.51 | 11.04 | 10.95 | 4.25% | 1,016,166 |
| Aug 12, 2025 | 9.98 | 10.70 | 9.85 | 10.59 | 10.50 | 8.62% | 655,815 |
| Aug 11, 2025 | 10.02 | 10.20 | 9.50 | 9.75 | 9.67 | -1.42% | 886,158 |
| Aug 8, 2025 | 10.24 | 10.24 | 9.89 | 9.89 | 9.81 | -2.56% | 637,870 |
| Aug 7, 2025 | 10.38 | 10.44 | 10.05 | 10.15 | 10.07 | -0.20% | 382,456 |
| Aug 6, 2025 | 10.26 | 10.30 | 10.11 | 10.17 | 10.09 | 0.30% | 482,191 |
| Aug 5, 2025 | 9.72 | 10.20 | 9.69 | 10.14 | 10.06 | 5.08% | 607,475 |
| Aug 4, 2025 | 9.61 | 9.77 | 9.53 | 9.65 | 9.57 | 0.94% | 465,807 |
| Aug 1, 2025 | 9.68 | 9.77 | 9.53 | 9.56 | 9.48 | -4.02% | 632,752 |
| Jul 31, 2025 | 9.75 | 9.99 | 9.66 | 9.96 | 9.88 | 0.50% | 613,877 |