Wabash National Corporation (WNC)

NYSE: WNC · Real-Time Price · USD

12.77

-0.72 (-5.34%)

At close: Sep 1, 2026, 4:00 PM EDT

12.77

0.00 (0.00%)

After-hours: Sep 1, 2026, 4:10 PM EDT

Wabash National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	13.11	13.11	12.66	12.79	-	-5.19%	569,427
Aug 31, 2026	13.26	13.58	13.15	13.49	13.49	1.20%	888,793
Aug 28, 2026	13.24	13.69	13.14	13.33	13.33	0.83%	641,390
Aug 27, 2026	12.44	13.26	12.44	13.22	13.22	5.68%	660,204
Aug 26, 2026	12.48	12.70	12.43	12.51	12.51	0.81%	383,620
Aug 25, 2026	12.23	12.44	12.02	12.41	12.41	2.99%	459,906
Aug 24, 2026	12.08	12.19	11.76	12.05	12.05	0.25%	637,184
Aug 21, 2026	11.85	12.21	11.79	12.02	12.02	3.00%	425,252
Aug 20, 2026	12.04	12.12	11.44	11.67	11.67	-4.03%	654,975
Aug 19, 2026	12.22	12.49	12.12	12.16	12.16	1.00%	412,283
Aug 18, 2026	12.58	12.64	12.00	12.04	12.04	-5.42%	570,467
Aug 17, 2026	12.50	12.80	12.25	12.73	12.73	1.35%	917,428
Aug 14, 2026	12.55	12.94	12.45	12.56	12.56	0.56%	884,634
Aug 13, 2026	12.55	13.05	12.36	12.49	12.49	0.32%	1,256,252
Aug 12, 2026	12.60	12.65	11.92	12.45	12.45	0.48%	1,033,480
Aug 11, 2026	12.54	12.69	12.13	12.39	12.39	-1.12%	680,389
Aug 10, 2026	12.95	13.08	12.44	12.53	12.53	-3.09%	866,864
Aug 7, 2026	12.61	13.10	12.49	12.93	12.93	2.95%	846,954
Aug 6, 2026	12.60	12.81	12.43	12.56	12.56	-1.18%	731,271
Aug 5, 2026	12.33	12.80	12.21	12.71	12.71	2.09%	913,527
Aug 4, 2026	12.72	12.72	12.31	12.45	12.45	-0.08%	1,409,131
Aug 3, 2026	12.66	12.91	12.25	12.46	12.46	-0.80%	927,832
Jul 31, 2026	12.57	12.80	11.90	12.56	12.56	1.29%	2,047,871
Jul 30, 2026	13.21	13.21	12.13	12.40	12.40	-	1,367,353
Jul 29, 2026	13.50	13.58	11.76	12.40	12.40	-6.84%	2,411,160
Jul 28, 2026	13.30	13.42	12.88	13.31	13.31	0.68%	1,944,216
Jul 27, 2026	13.36	13.54	12.83	13.22	13.22	-0.90%	741,384
Jul 24, 2026	13.41	13.69	13.21	13.34	13.34	0.30%	674,928
Jul 23, 2026	13.88	13.99	13.12	13.30	13.30	-4.39%	1,132,837
Jul 22, 2026	13.53	13.98	13.39	13.91	13.91	2.96%	1,180,153
Jul 21, 2026	13.45	13.69	13.04	13.51	13.51	1.81%	1,004,357
Jul 20, 2026	13.50	13.66	13.21	13.27	13.27	-1.26%	1,041,484
Jul 17, 2026	12.39	13.46	12.34	13.44	13.44	7.18%	1,323,732
Jul 16, 2026	12.63	12.73	12.25	12.54	12.54	-0.79%	6,440,300
Jul 15, 2026	11.94	13.00	11.50	12.64	12.64	-5.81%	5,522,269
Jul 14, 2026	13.23	13.53	13.22	13.42	13.42	2.99%	525,445
Jul 13, 2026	13.01	13.63	12.91	13.03	13.03	1.01%	657,355
Jul 10, 2026	12.42	12.99	12.42	12.90	12.90	4.37%	578,167
Jul 9, 2026	12.49	12.58	12.27	12.36	12.36	0.73%	568,081
Jul 8, 2026	12.10	12.50	11.98	12.27	12.27	-0.16%	1,011,317
Jul 7, 2026	12.77	12.93	12.14	12.29	12.29	-5.46%	954,079
Jul 6, 2026	13.45	13.50	12.98	13.00	13.00	-1.96%	589,162
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