U.S. Markets close in 2 hrs 58 mins

Wabash National Corporation (WNC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.08+0.10 (+0.83%)
As of 1:02PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202011.9712.0811.8512.0812.08112,875
Aug 06, 202012.0512.2411.9311.9811.98400,600
Aug 05, 202011.9012.2611.8312.1912.19867,500
Aug 04, 202011.5911.9411.5911.7811.78800,900
Aug 03, 202011.5011.7611.4811.6211.62631,400
Jul 31, 202012.3912.4311.0211.3911.391,202,900
Jul 30, 202012.7913.0111.9212.4712.471,426,900
Jul 29, 202012.0113.6411.6713.0213.021,156,600
Jul 28, 202011.6311.9011.5811.6011.60718,700
Jul 27, 202011.5511.8511.4311.8111.81557,800
Jul 24, 202011.6011.7811.5411.5911.59781,600
Jul 23, 202011.4311.7711.3411.6211.62761,300
Jul 22, 202011.7611.8711.4411.5411.54518,700
Jul 21, 202011.4512.0611.3911.8511.85977,900
Jul 20, 202011.2511.3710.8411.2611.26561,100
Jul 17, 202011.3711.4911.2311.3711.37498,500
Jul 16, 202011.2811.5011.1211.4111.41281,600
Jul 15, 202011.0311.2710.9211.1911.19402,400
Jul 14, 202010.3910.7410.3210.7110.71341,300
Jul 13, 202010.4910.5410.2810.3610.36355,000
Jul 10, 202010.2310.4410.1510.3310.33372,800
Jul 09, 202010.3210.459.9710.1510.15621,000
Jul 08, 202010.1710.7110.1510.3810.38601,700
Jul 07, 202010.5110.5710.1610.1710.17812,800
Jul 06, 202010.4310.7510.3510.6710.67549,900
Jul 02, 202010.1410.6310.0910.1110.11463,500
Jul 01, 202010.6110.669.849.859.85618,800
Jul 01, 20200.08 Dividend
Jun 30, 202010.6310.7210.4410.6210.54434,000
Jun 29, 202010.1610.7710.1610.7010.62957,000
Jun 26, 202010.0010.119.779.999.91975,100
Jun 25, 20209.5910.079.5710.069.98480,700
Jun 24, 20209.8810.079.739.739.66874,500
Jun 23, 20209.9810.129.8410.059.97461,600
Jun 22, 20209.739.859.569.749.67543,400
Jun 19, 202010.2110.259.739.869.79982,900
Jun 18, 20209.9510.179.7910.049.96512,100
Jun 17, 202010.2610.269.9910.079.99413,400
Jun 16, 202010.7610.8810.1310.2710.19285,100
Jun 15, 20209.5510.259.5510.1910.11875,700
Jun 12, 202010.1710.339.7410.059.97433,300
Jun 11, 202010.0310.189.549.689.61781,100
Jun 10, 202011.3611.3610.6710.6910.61543,600
Jun 09, 202011.7211.8211.2411.4511.36539,600
Jun 08, 202012.0012.3211.7911.9511.861,089,200
Jun 05, 202011.3011.8911.2711.6611.571,207,100
Jun 04, 202010.4310.8410.0910.8010.72925,100
Jun 03, 20209.5910.849.5810.5510.471,043,800
Jun 02, 20209.229.399.109.339.26880,800
Jun 01, 20209.629.809.089.099.021,016,700
May 29, 20209.739.879.419.559.481,090,900
May 28, 202010.9810.989.829.899.821,090,900
May 27, 202010.1910.9110.1010.8210.741,097,200
May 26, 20209.3010.049.229.919.841,002,300
May 22, 20209.179.228.898.958.88517,100
May 21, 20209.209.409.109.129.05872,200
May 20, 20208.879.298.879.109.03751,800
May 19, 20208.969.098.698.718.641,168,300
May 18, 20208.039.138.039.018.94916,900
May 15, 20207.638.047.437.677.612,791,700
May 14, 20207.407.826.767.637.571,353,200
May 13, 20207.677.857.397.667.60767,400
May 12, 20208.248.387.747.747.68591,100
May 11, 20208.308.308.008.158.09536,400
May 08, 20208.008.488.008.428.36595,200
May 07, 20207.868.047.767.787.72396,800
May 06, 20207.948.007.617.667.60539,500
May 05, 20208.268.687.847.927.86545,600
May 04, 20207.878.147.788.047.98578,400
May 01, 20208.098.147.808.027.96573,200
Apr 30, 20208.238.468.118.208.141,132,800
Apr 29, 20207.918.527.918.408.34652,800
Apr 28, 20207.888.187.687.707.64904,300
Apr 27, 20207.527.887.417.687.62853,100
Apr 24, 20207.497.587.227.447.38564,200
Apr 23, 20207.237.667.117.437.37430,700
Apr 22, 20207.237.296.947.217.16553,700
Apr 21, 20207.037.166.957.077.02977,100
Apr 20, 20207.437.587.157.197.14649,900
Apr 17, 20207.507.797.477.607.54768,100
Apr 16, 20207.687.867.047.257.20846,800
Apr 15, 20207.637.957.417.737.671,048,900
Apr 14, 20208.168.307.747.927.86600,100
Apr 13, 20208.008.287.918.007.94510,300
Apr 09, 20207.968.387.677.977.91708,600
Apr 08, 20207.307.827.147.697.631,324,500
Apr 07, 20207.277.496.977.167.11622,200
Apr 06, 20206.687.126.626.886.83836,000
Apr 03, 20206.856.956.266.376.32627,400
Apr 02, 20206.627.146.596.946.89570,800
Apr 01, 20206.886.996.496.556.50668,500
Apr 01, 20200.08 Dividend
Mar 31, 20207.017.366.957.227.09704,600
Mar 30, 20207.207.236.827.096.96677,700
Mar 27, 20207.007.416.907.157.02911,800
Mar 26, 20207.207.507.027.237.101,172,300
Mar 25, 20207.387.716.997.167.03746,200
Mar 24, 20207.407.717.077.307.16756,000
Mar 23, 20207.748.176.887.046.911,007,900
Mar 20, 20208.278.657.387.747.601,652,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...