Wabash National Corporation (WNC)
NYSE: WNC · Real-Time Price · USD
13.26
+0.09 (0.68%)
Jul 2, 2026, 4:00 PM EDT - Market closed
Wabash National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 13.40 | 13.82 | 13.11 | 13.26 | 13.26 | 0.68% | 792,611 |
| Jul 1, 2026 | 13.46 | 13.51 | 13.05 | 13.25 | 13.17 | -1.85% | 779,750 |
| Jun 30, 2026 | 13.65 | 13.71 | 13.12 | 13.50 | 13.42 | -1.82% | 755,987 |
| Jun 29, 2026 | 13.76 | 14.13 | 13.43 | 13.75 | 13.67 | -2.14% | 662,556 |
| Jun 26, 2026 | 13.93 | 14.32 | 13.63 | 14.05 | 13.97 | 0.79% | 1,527,191 |
| Jun 25, 2026 | 13.15 | 14.05 | 13.11 | 13.94 | 13.86 | 6.41% | 1,022,376 |
| Jun 24, 2026 | 12.65 | 13.63 | 12.64 | 13.10 | 13.02 | 3.97% | 1,799,993 |
| Jun 23, 2026 | 11.80 | 12.81 | 11.69 | 12.60 | 12.52 | 4.48% | 1,194,533 |
| Jun 22, 2026 | 11.40 | 12.38 | 11.40 | 12.06 | 11.99 | 6.16% | 911,375 |
| Jun 18, 2026 | 11.12 | 12.10 | 10.64 | 11.36 | 11.29 | 5.19% | 2,144,009 |
| Jun 17, 2026 | 10.35 | 11.56 | 10.26 | 10.80 | 10.73 | 16.38% | 1,633,612 |
| Jun 16, 2026 | 9.50 | 9.72 | 9.28 | 9.28 | 9.22 | -1.90% | 769,241 |
| Jun 15, 2026 | 9.83 | 10.33 | 9.40 | 9.46 | 9.40 | -2.57% | 1,201,117 |
| Jun 12, 2026 | 8.95 | 9.74 | 8.92 | 9.71 | 9.65 | 8.61% | 1,416,338 |
| Jun 11, 2026 | 8.28 | 9.05 | 8.28 | 8.94 | 8.89 | 8.23% | 882,896 |
| Jun 10, 2026 | 7.90 | 8.46 | 7.87 | 8.26 | 8.21 | 4.16% | 669,145 |
| Jun 9, 2026 | 7.88 | 8.29 | 7.72 | 7.93 | 7.88 | 2.19% | 512,644 |
| Jun 8, 2026 | 7.46 | 7.92 | 7.45 | 7.76 | 7.71 | 5.72% | 1,099,360 |
| Jun 5, 2026 | 8.02 | 8.02 | 7.21 | 7.34 | 7.30 | -8.36% | 913,763 |
| Jun 4, 2026 | 8.03 | 8.13 | 7.96 | 8.01 | 7.96 | 1.26% | 327,260 |
| Jun 3, 2026 | 7.79 | 7.93 | 7.73 | 7.91 | 7.86 | 1.54% | 398,099 |
| Jun 2, 2026 | 7.69 | 7.81 | 7.66 | 7.79 | 7.74 | 1.96% | 537,973 |
| Jun 1, 2026 | 7.84 | 7.84 | 7.54 | 7.64 | 7.59 | -3.66% | 550,718 |
| May 29, 2026 | 8.12 | 8.21 | 7.84 | 7.93 | 7.88 | -3.29% | 747,673 |
| May 28, 2026 | 8.09 | 8.28 | 8.03 | 8.20 | 8.15 | 0.74% | 451,648 |
| May 27, 2026 | 8.16 | 8.46 | 8.04 | 8.14 | 8.09 | 1.24% | 743,132 |
| May 26, 2026 | 7.83 | 8.04 | 7.79 | 8.04 | 7.99 | 3.47% | 640,216 |
| May 22, 2026 | 7.45 | 7.83 | 7.43 | 7.77 | 7.72 | 4.58% | 745,600 |
| May 21, 2026 | 6.88 | 7.44 | 6.80 | 7.43 | 7.39 | 6.75% | 847,540 |
| May 20, 2026 | 6.79 | 6.98 | 6.66 | 6.96 | 6.92 | 2.81% | 872,880 |
| May 19, 2026 | 6.80 | 6.87 | 6.63 | 6.77 | 6.73 | -0.44% | 832,173 |
| May 18, 2026 | 6.82 | 6.93 | 6.72 | 6.80 | 6.76 | -1.31% | 695,016 |
| May 15, 2026 | 6.79 | 6.92 | 6.64 | 6.89 | 6.85 | 1.32% | 1,027,817 |
| May 14, 2026 | 6.90 | 6.98 | 6.73 | 6.80 | 6.76 | -0.87% | 787,249 |
| May 13, 2026 | 6.95 | 6.98 | 6.81 | 6.86 | 6.82 | -1.29% | 680,144 |
| May 12, 2026 | 7.11 | 7.24 | 6.79 | 6.95 | 6.91 | -3.61% | 875,214 |
| May 11, 2026 | 7.41 | 7.45 | 7.03 | 7.21 | 7.17 | -3.48% | 736,170 |
| May 8, 2026 | 7.77 | 7.87 | 7.47 | 7.47 | 7.42 | -4.23% | 548,370 |
| May 7, 2026 | 7.86 | 8.08 | 7.77 | 7.80 | 7.75 | 0.39% | 692,674 |
| May 6, 2026 | 7.86 | 7.86 | 7.51 | 7.77 | 7.72 | 2.51% | 747,071 |
| May 5, 2026 | 7.79 | 7.99 | 7.57 | 7.58 | 7.53 | -0.26% | 2,023,137 |
| May 4, 2026 | 7.66 | 7.95 | 7.58 | 7.60 | 7.55 | -1.04% | 1,174,626 |
| May 1, 2026 | 8.39 | 8.39 | 7.10 | 7.68 | 7.63 | -11.62% | 2,249,668 |
| Apr 30, 2026 | 8.45 | 8.79 | 8.36 | 8.69 | 8.64 | 4.20% | 636,244 |
| Apr 29, 2026 | 8.50 | 8.56 | 8.19 | 8.34 | 8.29 | -0.48% | 847,164 |
| Apr 28, 2026 | 8.78 | 8.78 | 8.21 | 8.38 | 8.33 | -4.45% | 1,733,885 |
| Apr 27, 2026 | 8.98 | 9.20 | 8.65 | 8.77 | 8.72 | -3.63% | 593,924 |
| Apr 24, 2026 | 8.85 | 9.19 | 8.81 | 9.10 | 9.05 | 2.36% | 423,819 |
| Apr 23, 2026 | 8.75 | 8.98 | 8.64 | 8.89 | 8.84 | 2.07% | 1,044,708 |
| Apr 22, 2026 | 9.01 | 9.04 | 8.51 | 8.71 | 8.66 | -2.35% | 716,031 |