WNC - Wabash National Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201722.2122.8222.2122.7622.76508,300
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
Jul 27, 201720.9121.2619.7319.7919.742,028,200
Jul 26, 201719.9521.4919.3020.9120.854,152,000
Jul 25, 201722.9423.8122.9423.6623.601,349,700
Jul 24, 201722.6522.8722.3222.6922.63929,600
Jul 21, 201722.8922.8922.6622.6822.621,054,500
Jul 20, 201722.8722.9222.6022.8322.77785,100
Jul 19, 201722.7022.9222.4822.8222.76680,000
Jul 18, 201722.4022.6822.3422.6722.61531,700
Jul 17, 201722.4422.7022.2322.5522.49548,100
Jul 14, 201722.1922.6422.1922.5122.45389,600
Jul 13, 201722.1122.3722.0422.3422.28773,700
Jul 12, 201722.6322.8722.1722.1822.12508,800
Jul 11, 201722.6622.8722.1222.4322.37698,500
Jul 10, 201721.9822.8921.9422.6722.61924,500
Jul 07, 201722.0422.0821.5322.0622.00518,500
Jul 06, 201721.9022.2321.7621.9421.88897,100
Jul 05, 201722.2122.3921.7822.0922.03749,700
Jul 03, 201721.9822.2621.7422.1822.12314,400
Jul 03, 20170.06 Dividend
Jun 30, 201721.9922.1921.6521.9821.86955,900
Jun 29, 201722.3122.4121.7221.9421.82780,100
Jun 28, 201721.2822.7021.2822.3122.191,284,200
Jun 27, 201721.8421.8421.0721.0720.96752,900
Jun 26, 201721.6921.9221.3221.8321.71742,100
Jun 23, 201721.2621.6621.0621.6521.53674,900
Jun 22, 201721.0621.2820.8821.1721.06462,200
Jun 21, 201721.1121.3120.9421.0920.98553,000
Jun 20, 201721.1421.2020.8621.1121.00393,800
Jun 19, 201721.0121.2920.8021.2621.15589,700
Jun 16, 201721.1421.2920.7020.8720.761,020,800
Jun 15, 201720.6521.2720.5321.1921.08663,000
Jun 14, 201721.2121.2920.7321.0420.93706,000
Jun 13, 201721.2721.5421.1321.2121.10866,700
Jun 12, 201721.1221.2520.8521.1321.02584,100
Jun 09, 201720.9821.4320.9021.1020.99646,500
Jun 08, 201720.6321.2820.6320.9120.80904,600
Jun 07, 201720.5221.0820.5220.5720.46872,000
Jun 06, 201719.8120.7319.7920.5620.451,157,100
Jun 05, 201720.2320.2719.9720.0319.92688,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...