WNC - Wabash National Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201719.1519.6019.1519.3119.311,524,338
Dec 14, 201720.0220.0419.0219.0919.091,468,100
Dec 13, 201720.0420.4520.0020.2820.28541,900
Dec 12, 201719.8120.1219.7520.0120.01565,500
Dec 11, 201720.2520.4019.6919.7419.74868,200
Dec 08, 201720.5220.6320.1820.2120.21507,000
Dec 07, 201720.4120.6420.2720.4120.41600,600
Dec 06, 201720.6420.7220.3020.3020.30640,100
Dec 05, 201720.1720.7520.1720.6920.691,232,400
Dec 04, 201719.9520.4619.9520.1420.141,152,900
Dec 01, 201720.1720.1719.3419.8919.891,058,400
Nov 30, 201720.0020.3319.7320.1520.151,183,900
Nov 29, 201719.2220.0319.2019.9019.90832,700
Nov 28, 201719.0619.3518.9519.1819.18841,200
Nov 27, 201719.1619.2418.9718.9918.99732,300
Nov 24, 201719.2919.4218.9819.1119.11444,000
Nov 22, 201719.3319.7719.0619.2519.25662,900
Nov 21, 201719.3219.6119.1619.2319.231,362,100
Nov 20, 201719.0519.4419.0119.2519.25800,400
Nov 17, 201719.1619.2218.8118.9718.97747,200
Nov 16, 201718.4719.5118.4719.2819.28686,400
Nov 15, 201719.1019.1018.3818.4318.431,099,500
Nov 14, 201719.0719.3018.9219.1719.17685,100
Nov 13, 201719.7719.8018.8219.2419.241,163,600
Nov 10, 201719.4320.0819.4319.8419.841,275,100
Nov 09, 201718.9219.6218.8419.4319.431,104,600
Nov 08, 201718.9519.2718.7719.0719.07941,000
Nov 07, 201719.4319.7319.0219.0819.081,026,800
Nov 06, 201719.6419.6918.9119.4319.432,011,600
Nov 03, 201721.1521.3619.6719.7119.711,739,700
Nov 02, 201721.1421.5320.5721.3821.381,172,100
Nov 01, 201720.7422.4420.2521.3021.302,868,600
Oct 31, 201722.2422.7422.1122.5022.50809,000
Oct 30, 201722.3122.3822.0022.0122.01324,100
Oct 27, 201723.0023.0022.2922.4222.42407,800
Oct 26, 201722.7022.9922.7022.9422.94458,000
Oct 25, 201722.6622.8222.4122.7022.70455,400
Oct 24, 201722.4522.9122.3522.7022.70563,400
Oct 23, 201722.6822.7222.1922.2722.27365,800
Oct 20, 201722.2122.8222.2122.7622.76509,200
Oct 19, 201721.8722.0021.6221.9521.95361,000
Oct 18, 201722.0122.1821.8821.9321.93638,400
Oct 17, 201722.4922.6321.9822.0322.03461,400
Oct 16, 201722.5322.7022.2422.3622.36487,300
Oct 13, 201722.3522.4422.1722.3522.35300,000
Oct 12, 201722.1222.4422.1222.2922.29579,900
Oct 11, 201722.2522.5522.1722.2222.22590,900
Oct 10, 201722.3822.7122.2422.3122.31615,900
Oct 09, 201722.4422.6922.3222.3422.34700,100
Oct 06, 201722.5122.7922.3622.4422.44576,200
Oct 05, 201723.1223.1222.5222.5722.57803,800
Oct 04, 201722.6522.9422.6322.8622.86428,600
Oct 04, 20170.06 Dividend
Oct 03, 201722.9923.1022.4722.6522.59739,400
Oct 02, 201722.9723.0022.7122.9022.84693,300
Sep 29, 201723.1023.3322.8222.8222.76638,400
Sep 28, 201722.8923.2522.6123.1323.07782,300
Sep 27, 201722.0022.9421.9422.8722.81524,500
Sep 26, 201721.4822.1621.2721.9121.85690,000
Sep 25, 201721.3121.4821.1321.3921.33259,700
Sep 22, 201721.0621.3421.0521.2921.23254,400
Sep 21, 201721.1021.3821.0121.0420.98237,800
Sep 20, 201720.9721.2220.9721.0921.03268,600
Sep 19, 201721.0121.2620.9420.9620.90358,700
Sep 18, 201720.9821.5620.8621.0120.95408,400
Sep 15, 201720.5820.9420.4720.8620.80874,400
Sep 14, 201720.6220.7620.4620.5820.53507,600
Sep 13, 201720.6920.7920.5520.6320.58351,700
Sep 12, 201720.6020.8220.4920.6920.64294,500
Sep 11, 201720.7220.9620.4820.5020.45436,100
Sep 08, 201720.2520.6019.9020.5020.45234,100
Sep 07, 201720.4420.5319.9720.2720.22345,500
Sep 06, 201720.7620.7720.2920.3520.30523,400
Sep 05, 201720.8920.9520.4920.6520.60374,200
Sep 01, 201721.0321.3620.9120.9420.88725,200
Aug 31, 201721.1521.2220.9821.0220.96435,200
Aug 30, 201720.8421.0520.6821.0220.96422,300
Aug 29, 201720.4720.9620.3520.8620.80371,700
Aug 28, 201720.4120.6820.3420.6220.57328,700
Aug 25, 201720.2820.3319.9920.2720.22351,100
Aug 24, 201720.5220.5519.9520.1220.07484,400
Aug 23, 201720.5220.7920.3920.4320.38378,500
Aug 22, 201720.3720.7420.3220.7120.66482,300
Aug 21, 201720.4220.5720.2620.3020.25498,200
Aug 18, 201720.1420.6519.9620.5120.46329,300
Aug 17, 201720.4820.5920.1020.3620.31410,300
Aug 16, 201720.8220.8720.4920.5420.49409,700
Aug 15, 201721.1021.2620.6020.6720.62423,500
Aug 14, 201720.8021.1420.6621.1121.05459,700
Aug 11, 201720.4520.7720.3320.5920.54771,000
Aug 10, 201720.5020.9420.2620.5720.521,375,300
Aug 09, 201719.5620.1719.5219.6419.591,661,000
Aug 08, 201719.2819.4619.2319.3819.33445,900
Aug 07, 201719.0319.3418.8619.3019.25738,300
Aug 04, 201718.9119.1318.8519.0318.98485,100
Aug 03, 201718.7618.9018.4818.7918.74666,300
Aug 02, 201718.7118.8718.2518.6418.591,015,600
Aug 01, 201719.1119.1618.4318.7218.671,258,500
Jul 31, 201719.1019.4419.0019.0819.031,193,700
Jul 28, 201719.6919.6918.8219.0318.981,624,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...