Wabash National Corporation (WNC)
NYSE: WNC · Real-Time Price · USD
7.68
-1.01 (-11.62%)
May 1, 2026, 4:00 PM EDT - Market closed
Wabash National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8.39 | 8.39 | 7.10 | 7.68 | 7.68 | -11.62% | 2,236,404 |
| Apr 30, 2026 | 8.45 | 8.79 | 8.36 | 8.69 | 8.69 | 4.20% | 625,255 |
| Apr 29, 2026 | 8.50 | 8.56 | 8.19 | 8.34 | 8.34 | -0.48% | 827,622 |
| Apr 28, 2026 | 8.78 | 8.78 | 8.21 | 8.38 | 8.38 | -4.45% | 1,733,885 |
| Apr 27, 2026 | 8.98 | 9.20 | 8.65 | 8.77 | 8.77 | -3.63% | 593,923 |
| Apr 24, 2026 | 8.85 | 9.19 | 8.81 | 9.10 | 9.10 | 2.36% | 413,499 |
| Apr 23, 2026 | 8.75 | 8.98 | 8.64 | 8.89 | 8.89 | 2.07% | 1,044,508 |
| Apr 22, 2026 | 9.01 | 9.04 | 8.51 | 8.71 | 8.71 | -2.35% | 698,586 |
| Apr 21, 2026 | 9.55 | 9.57 | 8.92 | 8.92 | 8.92 | -6.60% | 646,474 |
| Apr 20, 2026 | 9.54 | 9.77 | 9.51 | 9.55 | 9.55 | -0.52% | 436,134 |
| Apr 17, 2026 | 9.28 | 9.78 | 9.28 | 9.60 | 9.60 | 5.61% | 334,745 |
| Apr 16, 2026 | 8.99 | 9.18 | 8.94 | 9.09 | 9.09 | 0.78% | 376,704 |
| Apr 15, 2026 | 9.26 | 9.35 | 8.93 | 9.02 | 9.02 | -3.22% | 319,726 |
| Apr 14, 2026 | 9.15 | 9.39 | 9.02 | 9.32 | 9.32 | 1.97% | 243,904 |
| Apr 13, 2026 | 9.09 | 9.16 | 8.96 | 9.14 | 9.14 | -0.65% | 372,316 |
| Apr 10, 2026 | 9.27 | 9.41 | 9.07 | 9.20 | 9.20 | 0.22% | 387,982 |
| Apr 9, 2026 | 9.05 | 9.19 | 8.76 | 9.18 | 9.18 | 0.22% | 539,811 |
| Apr 8, 2026 | 9.03 | 9.25 | 8.96 | 9.16 | 9.16 | 8.40% | 827,461 |
| Apr 7, 2026 | 8.58 | 8.73 | 8.35 | 8.45 | 8.45 | -1.29% | 659,819 |
| Apr 6, 2026 | 8.41 | 8.65 | 8.34 | 8.56 | 8.56 | 0.94% | 313,816 |
| Apr 2, 2026 | 8.25 | 8.60 | 8.12 | 8.48 | 8.48 | -1.17% | 439,534 |
| Apr 1, 2026 | 8.75 | 8.94 | 8.58 | 8.58 | 8.50 | -0.46% | 592,121 |
| Mar 31, 2026 | 8.66 | 8.88 | 8.53 | 8.62 | 8.54 | 2.01% | 358,196 |
| Mar 30, 2026 | 8.41 | 8.58 | 8.26 | 8.45 | 8.37 | 0.48% | 451,168 |
| Mar 27, 2026 | 8.96 | 8.98 | 8.40 | 8.41 | 8.33 | -7.28% | 561,761 |
| Mar 26, 2026 | 9.00 | 9.27 | 8.96 | 9.07 | 8.99 | -1.41% | 469,952 |
| Mar 25, 2026 | 9.04 | 9.24 | 8.86 | 9.20 | 9.11 | 3.84% | 578,949 |
| Mar 24, 2026 | 8.43 | 8.94 | 8.43 | 8.86 | 8.78 | 2.31% | 559,068 |
| Mar 23, 2026 | 8.24 | 8.80 | 8.22 | 8.66 | 8.58 | 9.34% | 754,177 |
| Mar 20, 2026 | 7.95 | 8.01 | 7.73 | 7.92 | 7.85 | 0.76% | 843,626 |
| Mar 19, 2026 | 7.62 | 8.04 | 7.59 | 7.86 | 7.79 | 0.90% | 571,270 |
| Mar 18, 2026 | 7.98 | 8.10 | 7.78 | 7.79 | 7.72 | -2.87% | 458,513 |
| Mar 17, 2026 | 8.27 | 8.41 | 7.91 | 8.02 | 7.95 | -1.96% | 384,489 |
| Mar 16, 2026 | 8.34 | 8.41 | 8.16 | 8.18 | 8.10 | 0.12% | 424,112 |
| Mar 13, 2026 | 8.28 | 8.40 | 8.04 | 8.17 | 8.09 | -0.61% | 470,377 |
| Mar 12, 2026 | 8.84 | 8.95 | 8.22 | 8.22 | 8.14 | -8.87% | 703,170 |
| Mar 11, 2026 | 9.15 | 9.28 | 8.93 | 9.02 | 8.94 | -1.64% | 428,287 |
| Mar 10, 2026 | 9.08 | 9.44 | 8.91 | 9.17 | 9.08 | 0.88% | 531,257 |
| Mar 9, 2026 | 8.90 | 9.12 | 8.57 | 9.09 | 9.01 | -1.30% | 505,525 |
| Mar 6, 2026 | 9.42 | 9.42 | 9.14 | 9.21 | 9.12 | -5.05% | 354,657 |
| Mar 5, 2026 | 9.88 | 10.08 | 9.61 | 9.70 | 9.61 | -2.32% | 416,251 |
| Mar 4, 2026 | 9.70 | 9.99 | 9.57 | 9.93 | 9.84 | 3.76% | 408,739 |
| Mar 3, 2026 | 9.55 | 9.71 | 9.21 | 9.57 | 9.48 | -2.94% | 483,093 |
| Mar 2, 2026 | 9.89 | 10.01 | 9.51 | 9.86 | 9.77 | -2.86% | 1,040,194 |
| Feb 27, 2026 | 9.99 | 10.20 | 9.83 | 10.15 | 10.06 | 0.10% | 864,826 |
| Feb 26, 2026 | 10.19 | 10.44 | 10.04 | 10.14 | 10.05 | -0.69% | 473,983 |
| Feb 25, 2026 | 10.83 | 10.83 | 10.10 | 10.21 | 10.11 | -3.86% | 483,342 |
| Feb 24, 2026 | 10.80 | 11.02 | 10.51 | 10.62 | 10.52 | -2.03% | 706,190 |
| Feb 23, 2026 | 11.43 | 11.53 | 10.74 | 10.84 | 10.74 | -6.63% | 487,597 |
| Feb 20, 2026 | 11.58 | 12.37 | 11.47 | 11.61 | 11.50 | 1.13% | 906,911 |