Wabash National Corporation (WNC)

NYSE: WNC · Real-Time Price · USD

11.74

-1.52 (-11.46%)

At close: Oct 30, 2026, 4:00 PM EDT

11.72

-0.02 (-0.17%)

After-hours: Oct 30, 2026, 7:30 PM EDT

Wabash National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.90	13.27	11.65	11.74	11.74	-11.46%	1,894,208
Oct 29, 2026	13.07	14.30	11.94	13.26	13.26	-4.05%	2,178,204
Oct 28, 2026	13.75	13.96	13.60	13.82	13.82	0.22%	723,400
Oct 27, 2026	13.10	13.82	13.00	13.79	13.79	6.32%	569,556
Oct 26, 2026	12.93	13.30	12.93	12.97	12.97	0.78%	452,435
Oct 23, 2026	12.95	13.30	12.54	12.87	12.87	-1.76%	599,971
Oct 22, 2026	12.77	13.11	12.53	13.10	13.10	1.08%	643,332
Oct 21, 2026	12.95	13.02	12.59	12.96	12.96	1.81%	632,593
Oct 20, 2026	12.15	13.00	12.02	12.73	12.73	3.83%	727,146
Oct 19, 2026	12.60	12.68	12.15	12.26	12.26	-0.81%	619,816
Oct 16, 2026	12.83	13.21	12.36	12.36	12.36	-3.59%	546,363
Oct 15, 2026	12.89	12.92	12.50	12.82	12.82	-1.23%	687,326
Oct 14, 2026	13.15	13.23	12.82	12.98	12.98	-3.64%	488,619
Oct 13, 2026	13.17	13.57	13.17	13.47	13.47	2.28%	518,698
Oct 12, 2026	13.02	13.30	12.83	13.17	13.17	-0.23%	770,091
Oct 9, 2026	13.50	13.58	13.10	13.20	13.20	-1.57%	428,231
Oct 8, 2026	13.45	13.73	13.17	13.41	13.41	-1.61%	934,306
Oct 7, 2026	13.57	13.79	13.40	13.71	13.63	-1.15%	739,366
Oct 6, 2026	14.16	14.40	13.87	13.87	13.79	-0.86%	519,745
Oct 5, 2026	14.02	14.55	13.72	13.99	13.91	-0.36%	1,145,872
Oct 2, 2026	12.95	14.16	12.92	14.04	13.96	12.68%	1,677,363
Oct 1, 2026	12.25	13.00	11.97	12.46	12.39	1.05%	3,049,946
Sep 30, 2026	12.78	12.83	12.18	12.33	12.26	-2.76%	862,399
Sep 29, 2026	12.78	12.81	12.29	12.68	12.61	0.24%	983,112
Sep 28, 2026	12.84	13.19	12.34	12.65	12.58	-2.92%	1,040,175
Sep 25, 2026	11.91	13.18	11.91	13.03	12.95	11.27%	1,177,222
Sep 24, 2026	11.70	11.83	11.44	11.71	11.64	-0.43%	721,356
Sep 23, 2026	12.01	12.25	11.72	11.76	11.69	-2.97%	822,300
Sep 22, 2026	11.99	12.37	11.88	12.12	12.05	2.80%	675,253
Sep 21, 2026	12.04	12.07	11.65	11.79	11.72	-0.59%	356,774
Sep 18, 2026	12.14	12.28	11.55	11.86	11.79	-2.06%	1,010,579
Sep 17, 2026	12.28	12.33	12.08	12.11	12.04	2.37%	518,511
Sep 16, 2026	12.51	12.54	11.41	11.83	11.76	-5.28%	624,611
Sep 15, 2026	12.38	12.62	12.28	12.49	12.42	0.64%	592,286
Sep 14, 2026	12.15	12.61	12.01	12.41	12.34	-1.12%	1,040,270
Sep 11, 2026	12.85	13.03	12.46	12.55	12.48	-0.55%	397,211
Sep 10, 2026	12.79	12.95	12.57	12.62	12.55	-2.92%	544,424
Sep 9, 2026	13.46	13.70	12.90	13.00	12.92	-4.48%	584,205
Sep 8, 2026	14.22	14.26	13.58	13.61	13.53	-4.89%	453,728
Sep 4, 2026	14.17	14.47	14.05	14.31	14.23	0.35%	400,690
Sep 3, 2026	14.37	14.45	13.17	14.26	14.18	0.28%	1,260,745
Sep 2, 2026	12.85	14.26	12.74	14.22	14.14	11.35%	1,036,768
Sep 1, 2026	13.23	13.46	12.66	12.77	12.70	-5.34%	700,065
Aug 31, 2026	13.26	13.58	13.15	13.49	13.41	1.20%	888,802
Aug 28, 2026	13.24	13.69	13.14	13.33	13.25	0.83%	641,415
Aug 27, 2026	12.44	13.26	12.44	13.22	13.14	5.68%	663,155
Aug 26, 2026	12.48	12.70	12.43	12.51	12.44	0.81%	383,644
Aug 25, 2026	12.23	12.44	12.02	12.41	12.34	2.99%	460,082
Aug 24, 2026	12.08	12.19	11.76	12.05	11.98	0.25%	637,240
Aug 21, 2026	11.85	12.21	11.79	12.02	11.95	3.00%	425,257