Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Wabash National Corporation (WNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.24+0.75 (+4.84%)
At close: 04:00PM EDT
16.24 -0.01 (-0.06%)
After hours: 04:09PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202215.6516.3915.5016.2416.24474,482
Sep 27, 202215.3315.6715.2415.4915.49425,600
Sep 26, 202215.2215.7115.0415.1015.10734,800
Sep 23, 202215.2815.3715.0915.3215.32347,100
Sep 22, 202215.8515.8615.4915.4915.49197,200
Sep 21, 202215.9216.4015.8315.9215.92303,000
Sep 20, 202215.8915.9215.5515.7015.70252,100
Sep 19, 202215.1416.0715.1416.0516.05377,400
Sep 16, 202215.0815.3114.9015.2815.28861,100
Sep 15, 202215.3815.7115.2815.3915.39405,400
Sep 14, 202215.4015.4515.0615.3515.35280,800
Sep 13, 202215.4715.6115.1515.3715.37359,200
Sep 12, 202215.7215.9815.5515.8215.82276,200
Sep 09, 202215.7315.9515.5415.5415.54229,500
Sep 08, 202215.5015.5515.0815.4915.49279,300
Sep 07, 202215.5015.8515.3115.7615.76271,400
Sep 06, 202216.0916.1515.3715.4215.42273,500
Sep 02, 202216.6416.6415.9716.1116.11215,400
Sep 01, 202216.2416.4616.1216.3916.39368,200
Aug 31, 202217.0517.0916.4216.4516.45483,500
Aug 30, 202217.2617.3616.9617.0517.05300,300
Aug 29, 202217.5817.7317.3017.3217.32178,700
Aug 26, 202218.6018.6717.7317.7317.73271,300
Aug 25, 202218.3318.5918.2518.5418.54381,900
Aug 24, 202218.2218.2618.0118.1618.16191,600
Aug 23, 202218.0418.4218.0418.1318.13195,000
Aug 22, 202218.2218.3618.1018.1518.15316,800
Aug 19, 202218.5718.5818.3318.4918.49305,000
Aug 18, 202218.4818.7918.2918.7018.70153,500
Aug 17, 202218.5018.6118.2718.3818.38296,400
Aug 16, 202218.4018.8918.3118.8218.82456,500
Aug 15, 202218.0818.5717.8218.5618.56317,200
Aug 12, 202218.3918.6518.1118.6518.65266,400
Aug 11, 202218.4418.4617.9018.4118.41408,400
Aug 10, 202217.9818.2017.8117.8917.89385,800
Aug 09, 202217.9017.9917.3217.5017.50282,300
Aug 08, 202217.9118.0217.5017.9917.99383,200
Aug 05, 202217.4817.8117.4417.8017.80287,000
Aug 04, 202217.9018.0117.6617.7317.73332,300
Aug 03, 202217.8318.0117.3617.9017.90300,100
Aug 02, 202218.2218.2517.6817.7517.75425,400
Aug 01, 202217.9018.6717.7018.4118.41455,300
Jul 29, 202217.3518.1817.2818.0618.06604,400
Jul 28, 202217.0017.3016.7017.2617.26397,600
Jul 27, 202215.3916.7415.3916.7016.70383,900
Jul 26, 202215.9516.3215.8016.0316.03209,000
Jul 25, 202215.9716.3015.7816.1516.15246,400
Jul 22, 202216.0516.1715.8115.9515.95318,900
Jul 21, 202215.7116.0715.4816.0416.04254,500
Jul 20, 202215.3016.0115.3015.9315.93403,800
Jul 19, 202214.8015.5214.8015.4515.45268,500
Jul 18, 202214.7714.9014.4914.5614.56227,000
Jul 15, 202214.6914.7514.3014.5814.58326,500
Jul 14, 202214.0214.3313.8814.3214.32135,100
Jul 13, 202213.9514.2813.9314.2414.24196,700
Jul 12, 202214.0514.6014.0514.1914.19666,100
Jul 11, 202213.7414.1413.7214.0814.08307,800
Jul 08, 202213.7814.1113.7713.9613.96176,900
Jul 07, 202213.6414.0013.6213.8913.89216,000
Jul 06, 202213.6113.6412.9713.3313.33207,700
Jul 05, 202213.3013.6912.9913.6913.69356,200
Jul 01, 202213.5213.9713.4413.6913.69288,900
Jun 30, 202213.2613.7013.1813.5813.58296,000
Jun 29, 202214.2214.2213.4613.5113.51348,000
Jun 28, 202214.4614.5314.1714.1814.181,273,000
Jun 27, 202214.1214.7713.9114.4114.41611,500
Jun 24, 202213.0413.9612.9813.9613.961,731,900
Jun 23, 202213.5213.5812.8112.8212.82374,100
Jun 22, 202213.5713.7313.4313.5513.55287,500
Jun 21, 202213.9514.0013.6113.7413.74351,300
Jun 17, 202214.0214.1913.6413.6513.65477,400
Jun 16, 202214.5914.5913.8713.9513.95270,400
Jun 15, 202215.0015.1014.6014.9114.91227,200
Jun 14, 202214.8115.0714.6914.8914.89184,300
Jun 13, 202215.1515.4514.7214.8314.83273,600
Jun 10, 202216.1116.2915.5015.6115.61251,600
Jun 09, 202216.4316.6916.3016.4516.45414,700
Jun 08, 202216.2816.5516.0416.4816.48246,300
Jun 07, 202216.1816.4915.9916.3516.35231,400
Jun 06, 202216.4016.4016.1016.3416.34182,300
Jun 03, 202216.1116.3416.0316.2216.22227,500
Jun 02, 202215.8716.2415.8516.2016.20287,700
Jun 01, 202215.4515.9115.2815.8015.80248,500
May 31, 202215.1515.3814.9415.3515.35270,400
May 27, 202215.1815.5615.1815.3815.38223,200
May 26, 202214.8115.4614.8115.0915.09309,200
May 25, 202214.4814.9314.4814.7214.72352,700
May 24, 202214.7214.7814.1914.5114.51186,700
May 23, 202214.8715.0314.6014.6614.66297,300
May 20, 202215.3815.5714.2114.6114.61360,400
May 19, 202214.5515.4614.4215.2515.25646,000
May 18, 202215.2215.3314.7014.7514.75594,400
May 17, 202214.7315.4314.6215.3715.37412,700
May 16, 202214.5614.5614.1514.3114.31193,000
May 13, 202214.5314.6914.4214.6214.62392,500
May 12, 202213.7914.3813.7914.3414.34311,000
May 11, 202214.2114.4513.8813.9013.90299,800
May 10, 202214.3414.3413.7214.0914.09356,700
May 09, 202213.9114.4013.7914.1614.16357,700
May 06, 202214.4514.4513.8414.0914.09444,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement