WNC - Wabash National Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201914.6314.9814.6114.8614.86223,900
Sep 20, 201914.7815.0014.7714.8214.821,001,400
Sep 19, 201914.8015.0814.7914.8114.81342,800
Sep 18, 201914.9514.9514.6814.8114.81368,600
Sep 17, 201914.8615.0514.6515.0115.01291,100
Sep 16, 201914.5115.0314.5114.9314.93342,200
Sep 13, 201914.8314.8914.5314.5814.58648,500
Sep 12, 201914.9114.9914.5914.7014.70588,100
Sep 11, 201914.6715.0114.4314.9914.99614,400
Sep 10, 201914.3114.7614.3114.6914.69455,500
Sep 09, 201913.8214.4313.8114.3814.38326,300
Sep 06, 201913.7813.9413.6313.7213.72345,300
Sep 05, 201913.4413.8713.3813.7813.78557,800
Sep 04, 201913.6213.7013.1613.1813.18319,100
Sep 03, 201913.5013.5613.1713.3513.35420,200
Aug 30, 201913.8113.9113.5813.6413.64193,900
Aug 29, 201913.5513.7913.5513.7113.71214,000
Aug 28, 201913.1113.4613.0313.3413.34795,500
Aug 27, 201913.7113.7113.1013.1413.14428,700
Aug 26, 201913.5313.7413.4113.6113.611,075,500
Aug 23, 201913.9814.1513.3313.3713.37574,900
Aug 22, 201914.4214.7414.0514.0814.08510,000
Aug 21, 201913.8814.3813.8214.3014.30690,400
Aug 20, 201914.1114.2013.7013.7113.71516,100
Aug 19, 201914.2414.3414.1514.1814.18417,900
Aug 16, 201914.0714.2413.6514.0514.05820,900
Aug 15, 201914.2714.3514.0014.0014.00393,500
Aug 14, 201914.6914.7514.1214.2314.23455,600
Aug 13, 201914.9215.4514.9114.9714.97608,200
Aug 12, 201915.0015.1414.8314.9814.98327,700
Aug 09, 201915.4315.4314.9515.0915.09287,500
Aug 08, 201915.2815.5915.2815.4515.45324,600
Aug 07, 201915.1815.2414.8915.1815.18242,900
Aug 06, 201915.1715.4215.0215.4215.42466,600
Aug 05, 201914.9615.1114.7815.0515.05712,300
Aug 02, 201915.2115.3814.9515.3115.31282,800
Aug 01, 201915.8415.9815.1215.2815.28466,600
Jul 31, 201916.6116.6815.8015.8315.83904,600
Jul 30, 201915.3515.7115.1915.6115.61310,600
Jul 29, 201915.8015.9315.5715.5815.58282,100
Jul 26, 201915.7515.9215.6115.8515.85195,000
Jul 25, 201916.1916.2515.7215.7815.78483,800
Jul 24, 201915.6216.4215.6216.2516.25544,500
Jul 23, 201915.2415.7815.2415.7715.77269,400
Jul 22, 201915.1915.4815.1715.1815.18388,500
Jul 19, 201914.9515.2914.6015.1815.18611,600
Jul 18, 201915.1015.1514.9015.1015.10299,800
Jul 17, 201915.2115.2815.0415.1315.13375,800
Jul 16, 201915.0915.5215.0315.3015.30331,500
Jul 15, 201915.3215.3814.9615.1915.19318,100
Jul 12, 201915.0815.4215.0715.3015.30327,100
Jul 11, 201915.2015.2514.8315.0315.03228,700
Jul 10, 201915.3215.4815.1015.2015.20234,000
Jul 09, 201915.4115.5415.0815.2315.23310,300
Jul 08, 201915.5015.8815.4315.5015.50305,100
Jul 05, 201915.5715.7315.4315.5615.56218,400
Jul 03, 201915.8315.8315.4615.6715.67156,500
Jul 02, 201916.0116.1415.6615.8115.81356,800
Jul 02, 20190.08 Dividend
Jul 01, 201916.5616.7016.0416.2116.13528,100
Jun 28, 201916.1716.4616.1716.2716.191,003,200
Jun 27, 201915.9816.2615.9416.0816.00437,400
Jun 26, 201915.7116.0115.6315.9515.87478,900
Jun 25, 201915.2615.7115.1515.6815.60456,300
Jun 24, 201915.3815.5615.2815.3015.22280,500
Jun 21, 201915.2215.4315.1415.4315.35482,400
Jun 20, 201915.3015.4515.1815.3215.24264,800
Jun 19, 201914.9615.0914.8315.0715.00213,600
Jun 18, 201914.6015.0614.6014.9814.91398,300
Jun 17, 201914.7614.8014.5414.6014.53292,500
Jun 14, 201915.1015.1014.6314.7214.65455,800
Jun 13, 201914.7215.1414.6915.1315.06419,400
Jun 12, 201914.8614.9314.5514.6314.56306,800
Jun 11, 201915.0415.1014.8014.8714.80441,500
Jun 10, 201914.5914.9014.5914.8514.78222,800
Jun 07, 201914.4114.5814.3614.4814.41244,100
Jun 06, 201914.4414.5314.1714.3514.28174,100
Jun 05, 201914.3714.5314.1414.4514.38299,300
Jun 04, 201913.7714.3813.7714.3314.26419,500
Jun 03, 201913.4513.7213.4313.5413.47393,600
May 31, 201913.7113.7113.4313.5113.44510,700
May 30, 201914.2514.3513.9013.9713.90395,900
May 29, 201914.1314.2313.9614.1814.11281,000
May 28, 201914.3514.4114.2314.2714.20272,900
May 24, 201914.3114.4014.0514.2914.22218,800
May 23, 201914.2714.2713.8814.1414.07522,200
May 22, 201914.6414.7714.3914.4914.42278,600
May 21, 201914.7314.8914.6114.6914.62327,400
May 20, 201914.2514.6314.2514.6014.53334,700
May 17, 201914.2114.6014.2014.4214.35435,700
May 16, 201914.4414.6314.3614.3914.32297,200
May 15, 201914.0914.4314.0314.3814.31342,600
May 14, 201914.1814.4214.1114.2914.22568,100
May 13, 201914.4414.5814.1714.1814.11366,900
May 10, 201914.7214.8314.4314.7614.69239,200
May 09, 201914.4914.9114.2014.8414.77481,000
May 08, 201915.1915.1914.6214.6514.58330,000
May 07, 201915.3315.5115.0715.2215.14337,200
May 06, 201915.3215.5815.2115.5615.48415,100
May 03, 201915.1215.7815.1215.6615.58493,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...