U.S. Markets closed

Wabash National Corporation (WNC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.30+0.21 (+1.31%)
At close: 4:00PM EDT
16.30 0.00 (0.00%)
After hours: 04:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 202116.1116.4616.0516.3016.30195,315
Jun 14, 202116.5016.5016.0616.0916.09316,100
Jun 11, 202116.6516.7316.3516.4316.43253,000
Jun 10, 202117.0317.0716.5016.5516.55309,500
Jun 09, 202116.9717.0616.7616.9716.97320,900
Jun 08, 202116.6116.9216.3916.8616.86454,100
Jun 07, 202116.4516.5516.2016.4816.48258,900
Jun 04, 202116.4616.4616.2816.4216.42201,800
Jun 03, 202116.3416.4216.0616.3916.39235,000
Jun 02, 202116.5416.6016.2616.4116.41353,000
Jun 01, 202116.1216.5715.9316.4616.46404,200
May 28, 202116.1016.1015.7015.9515.95275,000
May 27, 202116.1216.1815.9516.0016.00371,900
May 26, 202115.6315.9015.5315.8415.84263,500
May 25, 202116.1216.2615.6015.6015.60301,700
May 24, 202116.1716.1715.9416.0616.06192,100
May 21, 202116.1616.3315.9616.2016.20206,600
May 20, 202116.6316.6315.8715.9615.96314,700
May 19, 202116.2416.5715.9816.5316.53293,600
May 18, 202117.1517.1816.5516.5516.55224,100
May 17, 202117.3017.4917.1317.1317.13218,600
May 14, 202117.2017.4217.0517.4017.40195,100
May 13, 202116.6817.1616.6817.0217.02443,600
May 12, 202117.0317.2616.5716.6616.66395,600
May 11, 202117.5417.6817.1817.2217.22230,100
May 10, 202118.3518.4617.7917.8117.81332,700
May 07, 202117.9018.2917.8918.2418.24136,500
May 06, 202117.8018.0517.5418.0018.00308,800
May 05, 202117.9617.9617.6717.7117.71147,200
May 04, 202117.9318.0517.7317.8617.86284,700
May 03, 202117.7918.2017.6718.1018.10390,900
Apr 30, 202117.9618.0017.4217.6117.61525,000
Apr 29, 202118.5918.6717.8918.2018.20389,200
Apr 28, 202118.3118.4517.9018.2618.26450,600
Apr 27, 202118.3618.5918.2318.5718.57326,200
Apr 26, 202118.6418.8118.4218.5018.50295,800
Apr 23, 202118.3718.9018.3418.5218.52336,300
Apr 22, 202118.5718.5718.1418.2318.23338,900
Apr 21, 202118.1718.5618.0518.4718.47186,200
Apr 20, 202118.4418.5417.9518.1818.18282,500
Apr 19, 202118.7818.8518.3418.5718.57249,600
Apr 16, 202119.2019.2918.7318.8918.89255,200
Apr 15, 202118.8019.0018.4218.9918.99229,600
Apr 14, 202118.9119.2618.7718.8018.80234,800
Apr 13, 202119.1019.1118.4418.7418.74473,700
Apr 12, 202118.7419.1918.7419.1019.10208,600
Apr 09, 202118.6418.8518.5218.7718.77275,900
Apr 08, 202118.5318.6718.2618.6418.64270,600
Apr 07, 202118.9018.9318.0818.5018.50389,300
Apr 07, 20210.08 Dividend
Apr 06, 202118.7719.3618.7719.1319.05365,700
Apr 05, 202118.6118.8518.5618.7818.70230,600
Apr 01, 202118.8419.0818.2318.4418.36371,200
Mar 31, 202118.9519.4118.7918.8018.72595,300
Mar 30, 202118.2818.9718.2818.7218.64362,000
Mar 29, 202118.7419.1518.3218.3218.24491,000
Mar 26, 202118.7718.9718.4718.6618.58359,900
Mar 25, 202117.5318.4417.4718.2818.20412,300
Mar 24, 202117.7318.1817.5017.7517.68312,500
Mar 23, 202118.4818.7917.4217.5217.45326,100
Mar 22, 202119.2019.2918.4618.7718.69545,400
Mar 19, 202119.5019.5019.0719.1519.071,175,700
Mar 18, 202119.8020.1919.4119.5019.42496,700
Mar 17, 202119.8719.9919.5619.9319.85270,600
Mar 16, 202120.0420.0419.6119.8019.72379,700
Mar 15, 202120.2620.2719.5220.0719.99352,700
Mar 12, 202120.0320.5520.0320.4420.35285,700
Mar 11, 202119.0020.4618.8820.2620.181,055,300
Mar 10, 202118.3418.9718.0518.9318.85338,500
Mar 09, 202118.1018.4917.7518.2318.15407,800
Mar 08, 202117.9918.4917.9317.9517.87425,900
Mar 05, 202117.8617.9617.2917.8917.82401,000
Mar 04, 202117.8918.0117.0717.4717.40605,900
Mar 03, 202117.5318.2117.4317.9417.86609,400
Mar 02, 202117.5517.7717.3317.4917.42393,400
Mar 01, 202116.9217.7016.8317.5117.44455,200
Feb 26, 202116.9017.0016.3816.5816.51450,100
Feb 25, 202117.3817.5816.8516.9016.83491,200
Feb 24, 202117.2517.5617.1717.4317.36338,400
Feb 23, 202117.3917.4516.8817.1617.09419,600
Feb 22, 202117.0617.6816.9717.4617.39309,300
Feb 19, 202116.8617.2116.8617.1117.04296,100
Feb 18, 202117.1917.2616.7416.7416.67298,300
Feb 17, 202116.9417.6216.8717.2817.21493,800
Feb 16, 202116.9117.2616.8317.0216.95514,800
Feb 12, 202116.4716.8016.3216.7716.70318,200
Feb 11, 202116.7616.9916.2016.5716.50470,700
Feb 10, 202117.0817.4016.7516.7616.69351,500
Feb 09, 202117.2917.4116.9817.0116.94413,500
Feb 08, 202116.8117.4716.7817.2617.19483,600
Feb 05, 202116.9617.0016.5316.8116.74374,700
Feb 04, 202116.6016.8516.3716.7016.63496,700
Feb 03, 202116.1416.6415.6516.5016.43515,400
Feb 02, 202116.2416.3315.8216.1716.10278,900
Feb 01, 202116.1316.1415.4716.1116.04492,800
Jan 29, 202116.4516.9415.9415.9515.88542,700
Jan 28, 202117.2517.5116.4616.5516.48499,700
Jan 27, 202116.6917.3216.5917.0216.95565,100
Jan 26, 202116.9417.1716.7417.1017.03456,200
Jan 25, 202116.9317.1216.4616.6716.60400,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...