Wabash National Corporation (WNC)
NYSE: WNC · Real-Time Price · USD
7.77
+0.34 (4.58%)
At close: May 22, 2026, 4:00 PM EDT
7.76
-0.01 (-0.13%)
After-hours: May 22, 2026, 7:08 PM EDT
Wabash National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.45 | 7.83 | 7.43 | 7.77 | 7.77 | 4.58% | 745,293 |
| May 21, 2026 | 6.88 | 7.44 | 6.80 | 7.43 | 7.43 | 6.75% | 847,507 |
| May 20, 2026 | 6.79 | 6.98 | 6.66 | 6.96 | 6.96 | 2.81% | 866,539 |
| May 19, 2026 | 6.80 | 6.87 | 6.63 | 6.77 | 6.77 | -0.44% | 832,173 |
| May 18, 2026 | 6.82 | 6.93 | 6.72 | 6.80 | 6.80 | -1.31% | 693,547 |
| May 15, 2026 | 6.79 | 6.92 | 6.64 | 6.89 | 6.89 | 1.32% | 1,027,817 |
| May 14, 2026 | 6.90 | 6.98 | 6.73 | 6.80 | 6.80 | -0.87% | 787,249 |
| May 13, 2026 | 6.95 | 6.98 | 6.81 | 6.86 | 6.86 | -1.29% | 680,144 |
| May 12, 2026 | 7.11 | 7.24 | 6.79 | 6.95 | 6.95 | -3.61% | 875,214 |
| May 11, 2026 | 7.41 | 7.45 | 7.03 | 7.21 | 7.21 | -3.48% | 736,170 |
| May 8, 2026 | 7.77 | 7.87 | 7.47 | 7.47 | 7.47 | -4.23% | 548,370 |
| May 7, 2026 | 7.86 | 8.08 | 7.77 | 7.80 | 7.80 | 0.39% | 692,674 |
| May 6, 2026 | 7.86 | 7.86 | 7.51 | 7.77 | 7.77 | 2.51% | 747,071 |
| May 5, 2026 | 7.79 | 7.99 | 7.57 | 7.58 | 7.58 | -0.26% | 2,023,137 |
| May 4, 2026 | 7.66 | 7.95 | 7.58 | 7.60 | 7.60 | -1.04% | 1,174,626 |
| May 1, 2026 | 8.39 | 8.39 | 7.10 | 7.68 | 7.68 | -11.62% | 2,249,668 |
| Apr 30, 2026 | 8.45 | 8.79 | 8.36 | 8.69 | 8.69 | 4.20% | 636,244 |
| Apr 29, 2026 | 8.50 | 8.56 | 8.19 | 8.34 | 8.34 | -0.48% | 847,164 |
| 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% | 593,924 |
| Apr 24, 2026 | 8.85 | 9.19 | 8.81 | 9.10 | 9.10 | 2.36% | 423,819 |
| Apr 23, 2026 | 8.75 | 8.98 | 8.64 | 8.89 | 8.89 | 2.07% | 1,044,708 |
| Apr 22, 2026 | 9.01 | 9.04 | 8.51 | 8.71 | 8.71 | -2.35% | 716,031 |
| Apr 21, 2026 | 9.55 | 9.57 | 8.92 | 8.92 | 8.92 | -6.60% | 663,953 |
| Apr 20, 2026 | 9.54 | 9.77 | 9.51 | 9.55 | 9.55 | -0.52% | 451,350 |
| Apr 17, 2026 | 9.28 | 9.78 | 9.28 | 9.60 | 9.60 | 5.61% | 335,150 |
| Apr 16, 2026 | 8.99 | 9.18 | 8.94 | 9.09 | 9.09 | 0.78% | 396,194 |
| Apr 15, 2026 | 9.26 | 9.35 | 8.93 | 9.02 | 9.02 | -3.22% | 320,026 |
| Apr 14, 2026 | 9.15 | 9.39 | 9.02 | 9.32 | 9.32 | 1.97% | 244,009 |
| Apr 13, 2026 | 9.09 | 9.16 | 8.96 | 9.14 | 9.14 | -0.65% | 372,318 |
| Apr 10, 2026 | 9.27 | 9.41 | 9.07 | 9.20 | 9.20 | 0.22% | 388,283 |
| Apr 9, 2026 | 9.05 | 9.19 | 8.76 | 9.18 | 9.18 | 0.22% | 540,760 |
| Apr 8, 2026 | 9.03 | 9.25 | 8.96 | 9.16 | 9.16 | 8.40% | 870,948 |
| Apr 7, 2026 | 8.58 | 8.73 | 8.35 | 8.45 | 8.45 | -1.29% | 660,804 |
| 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 | -0.24% | 445,245 |
| 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 |