Wabash National Corporation (WNC)
NYSE: WNC · Real-Time Price · USD
8.62
-0.08 (-0.92%)
Dec 31, 2025, 2:41 PM EST - Market open
Wabash National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.71 | 8.73 | 8.61 | 8.66 | - | -0.46% | 65,491 |
| Dec 30, 2025 | 8.70 | 8.78 | 8.64 | 8.70 | 8.70 | -0.46% | 305,382 |
| Dec 29, 2025 | 8.82 | 8.85 | 8.64 | 8.74 | 8.74 | -1.58% | 255,150 |
| Dec 26, 2025 | 8.92 | 8.92 | 8.79 | 8.88 | 8.88 | -0.45% | 294,380 |
| Dec 24, 2025 | 8.99 | 9.01 | 8.82 | 8.92 | 8.92 | - | 118,379 |
| Dec 23, 2025 | 9.02 | 9.02 | 8.81 | 8.92 | 8.92 | -0.89% | 417,572 |
| Dec 22, 2025 | 9.03 | 9.18 | 8.96 | 9.00 | 9.00 | 0.22% | 438,856 |
| Dec 19, 2025 | 9.23 | 9.23 | 8.56 | 8.98 | 8.98 | -3.44% | 1,253,859 |
| Dec 18, 2025 | 9.55 | 9.64 | 9.22 | 9.30 | 9.30 | -1.69% | 386,662 |
| Dec 17, 2025 | 9.75 | 9.84 | 9.42 | 9.46 | 9.46 | -3.27% | 364,201 |
| Dec 16, 2025 | 9.83 | 10.04 | 9.71 | 9.78 | 9.78 | -1.21% | 671,215 |
| Dec 15, 2025 | 9.81 | 9.91 | 9.60 | 9.90 | 9.90 | 1.54% | 1,160,826 |
| Dec 12, 2025 | 10.06 | 10.16 | 9.73 | 9.75 | 9.75 | -2.40% | 1,296,495 |
| Dec 11, 2025 | 9.90 | 10.31 | 9.90 | 9.99 | 9.99 | 1.52% | 867,010 |
| Dec 10, 2025 | 9.27 | 9.90 | 9.17 | 9.84 | 9.84 | 5.35% | 1,359,783 |
| Dec 9, 2025 | 9.12 | 9.36 | 9.08 | 9.34 | 9.34 | 1.08% | 510,097 |
| Dec 8, 2025 | 9.38 | 9.55 | 9.23 | 9.24 | 9.24 | -0.86% | 579,431 |
| Dec 5, 2025 | 9.31 | 9.42 | 9.13 | 9.32 | 9.32 | 0.87% | 512,166 |
| Dec 4, 2025 | 9.18 | 9.47 | 9.09 | 9.24 | 9.24 | 1.99% | 548,222 |
| Dec 3, 2025 | 8.78 | 9.26 | 8.70 | 9.06 | 9.06 | 3.31% | 605,674 |
| Dec 2, 2025 | 8.82 | 8.83 | 8.59 | 8.77 | 8.77 | -0.45% | 453,164 |
| Dec 1, 2025 | 8.41 | 9.02 | 8.40 | 8.81 | 8.81 | 4.38% | 1,086,960 |
| Nov 28, 2025 | 8.50 | 8.59 | 8.41 | 8.44 | 8.44 | -2.20% | 298,454 |
| Nov 26, 2025 | 8.46 | 8.70 | 8.46 | 8.63 | 8.63 | 0.94% | 341,609 |
| Nov 25, 2025 | 8.42 | 8.62 | 8.42 | 8.55 | 8.55 | 1.54% | 500,060 |
| Nov 24, 2025 | 8.23 | 8.48 | 8.05 | 8.42 | 8.42 | 1.32% | 681,509 |
| Nov 21, 2025 | 7.78 | 8.39 | 7.67 | 8.31 | 8.31 | 9.63% | 688,320 |
| Nov 20, 2025 | 7.61 | 7.69 | 7.50 | 7.58 | 7.58 | 0.93% | 437,258 |
| Nov 19, 2025 | 7.72 | 7.83 | 7.50 | 7.51 | 7.51 | -3.22% | 479,568 |
| Nov 18, 2025 | 7.50 | 7.76 | 7.50 | 7.76 | 7.76 | 2.92% | 561,510 |
| Nov 17, 2025 | 7.60 | 7.80 | 7.50 | 7.54 | 7.54 | -0.53% | 586,163 |
| Nov 14, 2025 | 7.55 | 7.67 | 7.50 | 7.58 | 7.58 | -0.52% | 658,660 |
| Nov 13, 2025 | 7.63 | 7.76 | 7.52 | 7.62 | 7.62 | -0.78% | 468,428 |
| Nov 12, 2025 | 7.84 | 7.95 | 7.65 | 7.68 | 7.68 | -1.66% | 304,377 |
| Nov 11, 2025 | 7.82 | 7.87 | 7.64 | 7.81 | 7.81 | -0.38% | 382,103 |
| Nov 10, 2025 | 7.80 | 8.04 | 7.70 | 7.84 | 7.84 | 1.29% | 496,384 |
| Nov 7, 2025 | 7.65 | 7.81 | 7.61 | 7.74 | 7.74 | -0.26% | 419,178 |
| Nov 6, 2025 | 7.84 | 8.07 | 7.71 | 7.76 | 7.76 | -1.27% | 423,124 |
| Nov 5, 2025 | 7.71 | 8.12 | 7.64 | 7.86 | 7.86 | 2.21% | 481,335 |
| Nov 4, 2025 | 7.82 | 7.88 | 7.67 | 7.69 | 7.69 | -2.90% | 494,227 |
| Nov 3, 2025 | 7.94 | 8.34 | 7.74 | 7.92 | 7.92 | -1.25% | 614,250 |
| Oct 31, 2025 | 8.03 | 8.11 | 7.74 | 8.02 | 8.02 | -0.87% | 854,244 |
| Oct 30, 2025 | 8.24 | 8.52 | 8.00 | 8.09 | 8.09 | -2.65% | 699,424 |
| 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 |