WNC - Wabash National Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201821.6021.8321.1021.2321.23622,800
Apr 18, 201821.5122.1821.5121.8621.86525,900
Apr 17, 201821.3721.5521.1121.4621.46419,300
Apr 16, 201821.1021.4120.9821.1521.15520,200
Apr 13, 201821.0521.3220.8520.8820.88458,800
Apr 12, 201820.8121.0920.7620.9320.93427,800
Apr 11, 201820.4920.9620.4920.7020.70393,300
Apr 10, 201820.1920.8120.0020.6420.64421,000
Apr 09, 201820.7320.9319.8519.8619.86564,500
Apr 06, 201821.1621.4120.4420.6720.67395,400
Apr 05, 201820.7121.4020.7121.3121.31494,600
Apr 04, 201820.3720.7320.1320.5320.53660,100
Apr 04, 20180.075 Dividend
Apr 03, 201820.4520.9420.4520.8520.77368,900
Apr 02, 201820.7020.9320.1720.4220.35466,600
Mar 29, 201820.3820.9520.3820.8120.74472,200
Mar 28, 201820.3620.4420.0020.2120.14421,600
Mar 27, 201820.7420.8620.2420.3320.26897,700
Mar 26, 201820.4820.8020.0520.7620.69895,400
Mar 23, 201820.6320.6620.0820.0820.01478,400
Mar 22, 201821.2821.3720.5720.5820.51404,100
Mar 21, 201821.5121.8221.4521.5421.46309,700
Mar 20, 201821.6821.8121.2421.4721.39296,400
Mar 19, 201821.8021.8021.4421.6921.61473,900
Mar 16, 201821.4022.0921.4021.9021.821,064,800
Mar 15, 201821.6621.8521.3121.4221.34498,400
Mar 14, 201822.0122.0121.5821.6521.57569,900
Mar 13, 201821.9522.1221.7721.8821.80668,600
Mar 12, 201822.1522.2521.7621.9121.83806,400
Mar 09, 201821.8422.2721.6922.1522.07516,700
Mar 08, 201821.7022.1621.5021.7221.64489,700
Mar 07, 201821.4421.7921.3421.6221.54595,000
Mar 06, 201821.8021.8821.3921.7721.69829,600
Mar 05, 201821.2521.8421.2521.6621.58753,600
Mar 02, 201821.8921.8921.1221.3721.29867,700
Mar 01, 201822.0023.3621.9522.1322.051,358,200
Feb 28, 201822.7522.7621.7821.8521.77696,700
Feb 27, 201823.1023.2922.7622.7622.68515,400
Feb 26, 201823.4323.4922.8623.0222.94766,500
Feb 23, 201823.8323.9523.2723.3123.23647,900
Feb 22, 201824.4524.8123.6923.6923.60515,300
Feb 21, 201823.8524.5923.5924.2924.20668,600
Feb 20, 201823.6524.0823.5323.8023.71413,400
Feb 16, 201823.9824.3523.7023.9123.82759,300
Feb 15, 201824.5124.5123.8523.9723.88497,100
Feb 14, 201823.7224.5423.7224.3524.26814,000
Feb 13, 201823.3524.2323.3524.0123.92841,000
Feb 12, 201823.3623.8223.1023.6223.54707,600
Feb 09, 201823.3323.5122.6023.2323.15997,800
Feb 08, 201824.2324.3723.0023.0022.92848,500
Feb 07, 201824.2624.5624.1424.2624.17693,000
Feb 06, 201823.8224.8323.6324.3724.281,400,700
Feb 05, 201825.3125.4624.3924.3924.301,450,400
Feb 02, 201826.0226.0325.2425.6025.511,176,700
Feb 01, 201825.9926.4825.8926.2426.151,376,300
Jan 31, 201826.0026.5424.8125.8325.743,772,700
Jan 30, 201823.3324.3723.2223.5923.511,943,700
Jan 29, 201823.2723.6923.0723.6623.571,151,500
Jan 26, 201823.1523.3622.9623.3623.28773,300
Jan 25, 201823.4623.5022.8623.0322.95951,700
Jan 24, 201823.4023.5523.0623.2623.18721,500
Jan 23, 201822.8723.4222.5723.2623.181,206,800
Jan 22, 201822.2622.7621.9422.7522.67586,600
Jan 19, 201822.0722.2521.9522.2522.17860,700
Jan 18, 201822.3122.3222.0022.0021.92974,800
Jan 17, 201822.3822.4722.0822.3022.22909,900
Jan 16, 201822.5723.2222.2722.2722.191,035,000
Jan 12, 201822.5422.7522.2222.4622.38730,900
Jan 11, 201821.5122.5121.5122.4822.40961,000
Jan 10, 201821.3521.6021.3121.4821.40500,300
Jan 09, 201821.5821.6121.3321.4221.34646,800
Jan 08, 201821.5421.5621.1921.4821.40949,500
Jan 05, 201821.5021.6521.2821.6021.52910,800
Jan 04, 201821.4221.6321.2321.4321.35896,300
Jan 03, 201822.0022.1920.9421.3021.221,271,900
Jan 03, 20180.075 Dividend
Jan 02, 201821.7322.3821.7321.9821.831,124,900
Dec 29, 201721.8521.9521.6621.7021.55503,200
Dec 28, 201721.2221.7621.0721.7221.57437,800
Dec 27, 201721.2121.2820.9821.1721.02299,100
Dec 26, 201720.9521.1520.8221.1220.97339,700
Dec 22, 201720.9421.0320.7020.9220.77302,600
Dec 21, 201720.5920.9520.4620.7920.641,071,600
Dec 20, 201720.9521.0820.4320.5620.42803,500
Dec 19, 201720.7021.1620.6420.9020.751,229,200
Dec 18, 201719.6220.6719.6020.6520.51996,200
Dec 15, 201719.1519.6019.1519.3119.171,524,300
Dec 14, 201720.0220.0419.0219.0918.961,468,100
Dec 13, 201720.0420.4520.0020.2820.14541,900
Dec 12, 201719.8120.1219.7520.0119.87565,500
Dec 11, 201720.2520.4019.6919.7419.60868,200
Dec 08, 201720.5220.6320.1820.2120.07507,000
Dec 07, 201720.4120.6420.2720.4120.27600,600
Dec 06, 201720.6420.7220.3020.3020.16640,100
Dec 05, 201720.1720.7520.1720.6920.551,232,400
Dec 04, 201719.9520.4619.9520.1420.001,152,900
Dec 01, 201720.1720.1719.3419.8919.751,058,400
Nov 30, 201720.0020.3319.7320.1520.011,183,900
Nov 29, 201719.2220.0319.2019.9019.76832,700
Nov 28, 201719.0619.3518.9519.1819.05841,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...