Dark

WNC
Wabash National Corp.
stock NYSE

At Close

Aug 12, 2025 3:59:53 PM EDT

10.60USD+8.769%(+0.85)4,913

7.50Bid 10.65Ask 3.15Spread

Pre-market

Aug 12, 2025 8:45:30 AM EDT

9.90USD+1.538%(+0.15)1,000

After-hours

Aug 12, 2025 4:00:30 PM EDT

10.59USD-0.141%(-0.01)2,817

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-12	9.9800	10.7000	9.8500	10.5900	+8.615%	655,815	0.000%
2025-08-11	10.0200	10.2000	9.5000	9.7500	-1.416%	886,158	+8.615%
2025-08-08	10.2400	10.2400	9.8900	9.8900	-2.562%	637,870	+7.078%
2025-08-07	10.3800	10.4400	10.0500	10.1500	-0.197%	382,456	+4.335%
2025-08-06	10.2600	10.2950	10.1050	10.1700	+0.296%	482,191	+4.130%
2025-08-05	9.7200	10.1950	9.6900	10.1400	+5.078%	607,475	+4.438%
2025-08-04	9.6100	9.7700	9.5300	9.6500	+0.941%	465,807	+9.741%
2025-08-01	9.6800	9.7700	9.5300	9.5600	-4.016%	632,752	+10.774%
2025-07-31	9.7500	9.9900	9.6600	9.9600	+0.505%	613,877	+6.325%
2025-07-30	10.3700	10.3950	9.7700	9.9100	-5.258%	1,236,268	+6.862%
2025-07-29	10.3800	10.5200	10.1100	10.4600	+0.480%	1,013,183	+1.243%
2025-07-28	9.9700	10.4750	9.5800	10.4100	+4.413%	1,257,892	+1.729%
2025-07-25	10.1000	10.3900	9.4200	9.9700	-6.473%	1,561,732	+6.219%
2025-07-24	10.7300	10.8200	10.5500	10.6600	-1.842%	759,010	-0.657%
2025-07-23	10.5200	10.9400	10.4200	10.8600	+5.335%	773,130	-2.486%
2025-07-22	9.6900	10.3100	9.6150	10.3100	+8.185%	817,188	+2.716%
2025-07-21	9.8300	9.8900	9.5200	9.5300	-1.651%	515,006	+11.123%
2025-07-18	9.9400	9.9500	9.5300	9.6900	-2.319%	4,849,438	+9.288%
2025-07-17	9.9000	10.0550	9.6800	9.9200	+0.609%	1,352,739	+6.754%
2025-07-16	9.5800	9.9700	9.2000	9.8600	-1.202%	1,595,618	+7.404%
2025-07-15	10.3900	10.4700	9.9700	9.9800	-2.348%	613,765	+6.112%
2025-07-14	10.5400	10.5850	10.1750	10.2200	-5.107%	678,140	+3.620%
2025-07-11	10.9600	11.0200	10.7450	10.7700	-3.581%	416,313	-1.671%
2025-07-10	11.2100	11.4999	11.1600	11.1700	+0.179%	490,675	-5.192%
2025-07-09	11.3800	11.3800	11.0000	11.1500	-1.152%	699,143	-5.022%
2025-07-08	11.2400	11.5800	11.2020	11.2800	0.000%	389,230	-6.117%
2025-07-07	11.3400	11.5950	11.1550	11.2800	-1.828%	587,639	-6.117%
2025-07-03	11.4600	11.6100	11.3500	11.4900	+0.087%	316,882	-7.833%
2025-07-02	11.2200	11.5000	11.0850	11.4800	+3.797%	566,430	-7.753%
2025-07-01	10.6100	11.3399	10.6000	11.0600	+4.045%	405,471	-4.250%
2025-06-30	10.7900	10.8000	10.6300	10.6300	-1.208%	433,051	-0.376%
2025-06-27	10.7500	10.8950	10.6600	10.7600	+0.655%	607,960	-1.580%
2025-06-26	10.6200	10.7700	10.5700	10.6900	+1.907%	399,734	-0.935%
2025-06-25	10.5400	10.5900	10.3100	10.4900	-0.944%	543,650	+0.953%
2025-06-24	10.4600	10.6750	10.3400	10.5900	+2.418%	597,005	0.000%
2025-06-23	10.2600	10.3700	10.0100	10.3400	+1.273%	607,188	+2.418%
2025-06-20	10.5300	10.5650	10.2050	10.2100	-1.732%	958,376	+3.722%
2025-06-18	10.4100	10.7700	10.2700	10.3900	+1.070%	707,122	+1.925%
2025-06-17	10.6300	10.7150	10.2000	10.2800	-4.104%	809,757	+3.016%
2025-06-16	10.5900	10.9700	10.4400	10.7200	+3.475%	469,219	-1.213%
2025-06-13	10.1800	10.4400	10.0600	10.3600	+0.097%	618,801	+2.220%
2025-06-12	10.2700	10.5500	10.1293	10.3500	0.000%	560,747	+2.319%
2025-06-11	10.4100	10.4250	10.1800	10.3500	+0.097%	626,092	+2.319%
2025-06-10	10.0000	10.4500	9.8500	10.3400	+4.234%	674,510	+2.418%
2025-06-09	9.5200	10.0000	9.5000	9.9200	+5.757%	555,229	+6.754%
2025-06-06	9.2000	9.6000	9.2000	9.3800	+4.804%	507,952	+12.900%
2025-06-05	9.1100	9.1750	8.9150	8.9500	-2.717%	549,632	+18.324%
2025-06-04	9.1900	9.2800	9.0100	9.2000	+0.437%	517,051	+15.109%
2025-06-03	8.6000	9.2600	8.4750	9.1600	+7.135%	626,509	+15.611%
2025-06-02	8.6000	8.6800	8.4050	8.5500	-1.384%	679,716	+23.860%
2025-05-30	8.5900	8.7550	8.4800	8.6700	+0.580%	819,472	+22.145%
2025-05-29	8.9100	9.0350	8.5700	8.6200	-2.157%	570,403	+22.854%
2025-05-28	8.9400	8.9900	8.7100	8.8100	-1.564%	481,168	+20.204%
2025-05-27	8.8500	9.0800	8.6900	8.9500	+3.349%	589,720	+18.324%
2025-05-23	8.6900	8.9350	8.5500	8.6600	-2.036%	393,243	+22.286%
2025-05-22	8.8900	9.0700	8.7250	8.8400	-2.212%	558,478	+19.796%
2025-05-21	9.5600	9.6400	9.0200	9.0400	-6.708%	567,872	+17.146%
2025-05-20	9.7600	9.8400	9.5850	9.6900	-0.717%	443,392	+9.288%
2025-05-19	9.4600	9.8400	9.3900	9.7600	+1.667%	664,450	+8.504%
2025-05-16	9.4100	9.7300	9.3500	9.6000	+2.236%	558,687	+10.313%
2025-05-15	9.5900	9.7300	9.3500	9.3900	-3.296%	488,866	+12.780%
2025-05-14	9.7800	9.8800	9.4700	9.7100	-0.614%	680,269	+9.063%
2025-05-13	9.4200	9.8400	9.3300	9.7700	+5.622%	771,488	+8.393%
2025-05-12	9.3500	9.7250	9.0500	9.2500	+6.200%	882,053	+14.486%
2025-05-09	8.4000	8.7600	8.2900	8.7100	+4.436%	669,026	+21.584%
2025-05-08	8.2000	8.4850	8.0200	8.3400	+3.090%	748,850	+26.978%
2025-05-07	8.2600	8.3800	7.9800	8.0900	-0.492%	883,815	+30.902%
2025-05-06	8.0000	8.2000	7.9700	8.1300	+0.619%	1,001,225	+30.258%
2025-05-05	8.1100	8.3350	7.9100	8.0800	-1.343%	1,096,380	+31.064%
2025-05-02	7.7100	8.4700	7.6850	8.1900	+8.621%	1,636,343	+29.304%
2025-05-01	7.0600	8.1400	6.9000	7.5400	+9.117%	2,659,696	+40.451%
2025-04-30	7.2800	7.9900	6.7800	6.9100	-30.622%	3,367,563	+53.256%
2025-04-29	10.0200	10.1900	9.7900	9.9600	-0.896%	1,320,332	+6.325%
2025-04-28	10.0000	10.1770	9.8650	10.0500	+0.199%	574,138	+5.373%
2025-04-25	10.3100	10.3650	9.9300	10.0300	-4.019%	656,552	+5.583%
2025-04-24	10.1000	10.4500	10.0700	10.4500	+3.363%	596,313	+1.340%
2025-04-23	10.4100	10.5550	10.0750	10.1100	+0.397%	576,253	+4.748%
2025-04-22	9.8800	10.1800	9.5600	10.0700	+1.615%	844,142	+5.164%
2025-04-21	10.0600	10.1250	9.6050	9.9100	-2.652%	698,706	+6.862%
2025-04-17	9.9200	10.5000	9.8600	10.1800	+2.725%	4,625,152	+4.028%
2025-04-16	9.2200	10.2100	9.2000	9.9100	+8.070%	1,525,287	+6.862%
2025-04-15	9.2200	9.4300	8.9950	9.1700	-1.504%	858,539	+15.485%
2025-04-14	9.9400	9.9400	9.1000	9.3100	-5.193%	818,466	+13.749%
2025-04-11	10.1600	10.1600	9.7300	9.8200	-2.868%	907,927	+7.841%
2025-04-10	10.2700	10.2900	9.9200	10.1100	-3.897%	897,900	+4.748%
2025-04-09	9.2200	10.5400	9.2200	10.5200	+10.970%	1,041,434	+0.665%
2025-04-08	9.9900	10.1050	9.3710	9.4800	-3.166%	1,051,751	+11.709%
2025-04-07	9.8500	10.4500	9.6400	9.7900	-4.859%	981,159	+8.172%
2025-04-04	9.8800	10.4099	9.7200	10.2900	+0.292%	1,096,255	+2.915%
2025-04-03	10.6000	10.7800	10.1550	10.2600	-8.393%	1,028,958	+3.216%
2025-04-02	10.8600	11.3300	10.8400	11.2000	+1.541%	744,008	-5.446%
2025-04-01	11.0000	11.2350	10.8850	11.0300	-0.181%	921,182	-3.989%
2025-03-31	10.7100	11.1400	10.6000	11.0500	+0.181%	850,605	-4.163%
2025-03-28	11.7300	11.9100	10.6200	11.0300	-7.544%	1,046,480	-3.989%
2025-03-27	11.2100	12.1000	11.0503	11.9300	+6.900%	1,414,219	-11.232%
2025-03-26	11.2200	11.5300	11.0200	11.1600	0.000%	726,443	-5.108%
2025-03-25	11.0900	11.2500	10.7600	11.1600	+0.813%	1,593,540	-5.108%
2025-03-24	11.6900	11.7750	10.8250	11.0700	-4.156%	1,712,153	-4.336%
2025-03-21	11.2100	11.7000	10.9800	11.5500	+1.673%	9,517,137	-8.312%
2025-03-20	11.2900	11.6500	11.2400	11.3600	-0.263%	1,125,846	-6.778%
2025-03-19	11.3600	11.6600	11.1900	11.3900	-0.350%	1,264,082	-7.024%
2025-03-18	11.2100	11.4700	11.0500	11.4300	+0.883%	1,362,374	-7.349%
2025-03-17	11.0100	11.3300	10.8800	11.3300	+2.441%	1,016,863	-6.531%
2025-03-14	10.8200	11.1850	10.7100	11.0600	+2.788%	1,175,579	-4.250%
2025-03-13	11.0000	11.1000	10.3700	10.7600	-2.976%	991,901	-1.580%
2025-03-12	11.4700	11.4700	10.9300	11.0900	-2.377%	1,257,159	-4.509%
2025-03-11	11.6600	11.7000	11.1000	11.3600	-2.405%	1,210,698	-6.778%
2025-03-10	12.1500	12.4400	11.6100	11.6400	-5.519%	1,546,202	-9.021%
2025-03-07	11.6000	12.4300	11.5500	12.3200	+6.482%	1,288,672	-14.042%
2025-03-06	10.9200	11.6600	10.7800	11.5700	+5.182%	768,044	-8.470%
2025-03-05	10.6400	11.0000	10.6100	11.0000	+3.872%	867,607	-3.727%
2025-03-04	10.5600	10.7150	10.3400	10.5900	-1.488%	967,777	0.000%
2025-03-03	11.7500	11.8800	10.7400	10.7500	-8.198%	800,972	-1.488%
2025-02-28	11.6600	11.8650	11.4550	11.7100	+0.343%	951,157	-9.564%
2025-02-27	11.7400	11.9300	11.5900	11.6700	-0.934%	993,680	-9.254%
2025-02-26	11.7100	11.8600	11.6400	11.7800	+1.552%	896,326	-10.102%
2025-02-25	11.1400	11.8100	11.1150	11.6000	+5.263%	899,914	-8.707%
2025-02-24	11.9600	12.0300	11.0100	11.0200	-9.076%	1,274,316	-3.902%
2025-02-21	12.7900	12.7900	12.0800	12.1200	-3.580%	954,132	-12.624%
2025-02-20	12.4300	12.7300	12.1700	12.5700	+0.883%	780,628	-15.752%
2025-02-19	12.0600	12.6400	11.9900	12.4600	+2.551%	980,991	-15.008%
2025-02-18	12.3800	12.4500	12.0200	12.1500	-2.016%	812,595	-12.840%
2025-02-14	12.6000	13.1550	12.3500	12.4000	0.000%	963,108	-14.597%
2025-02-13	12.7000	12.7500	12.3700	12.4000	-1.899%	998,749	-14.597%
2025-02-12	13.0500	13.2900	12.6400	12.6400	-5.034%	601,535	-16.218%
2025-02-11	13.2400	13.5000	13.1400	13.3100	-0.597%	683,809	-20.436%
2025-02-10	13.6500	13.8000	13.2500	13.3900	-1.544%	808,731	-20.911%
2025-02-07	14.3100	14.3600	13.6000	13.6000	-5.028%	824,396	-22.132%
2025-02-06	14.8400	14.9150	14.2100	14.3200	-3.504%	884,732	-26.047%
2025-02-05	15.1100	15.3400	14.7300	14.8400	-1.526%	827,294	-28.639%
2025-02-04	15.3500	15.5500	14.8800	15.0700	-1.439%	1,135,630	-29.728%
2025-02-03	15.2500	15.6600	14.8800	15.2900	-1.987%	1,225,982	-30.739%
2025-01-31	15.6100	16.2800	15.5000	15.6000	0.000%	2,612,182	-32.115%
2025-01-30	16.5800	16.9050	15.5900	15.6000	-4.353%	935,900	-32.115%
2025-01-29	15.2400	16.6899	14.8700	16.3100	+4.284%	1,253,828	-35.071%
2025-01-28	15.2600	15.6600	15.1100	15.6400	+2.490%	994,779	-32.289%
2025-01-27	15.6900	15.7400	15.1450	15.2600	-2.117%	913,644	-30.603%
2025-01-24	15.8350	16.1650	15.5700	15.5900	-0.953%	643,649	-32.072%
2025-01-23	15.8900	16.1150	15.7100	15.7400	-1.502%	542,643	-32.719%
2025-01-22	15.7000	16.7900	15.7000	15.9800	+1.203%	935,995	-33.730%
2025-01-21	16.4700	16.7500	15.7800	15.7900	-2.711%	677,318	-32.932%
2025-01-17	16.3000	16.5200	15.8000	16.2300	+0.933%	2,557,692	-34.750%
2025-01-16	16.0400	16.1300	15.4400	16.0800	+0.563%	837,703	-34.142%
2025-01-15	16.7600	17.1600	15.3500	15.9900	-6.052%	1,384,827	-33.771%
2025-01-14	16.8800	17.0900	16.7150	17.0200	+1.310%	328,351	-37.779%
2025-01-13	16.3500	16.8706	16.2100	16.8000	+2.004%	238,974	-36.964%
2025-01-10	16.4200	16.6400	16.1800	16.4700	-2.197%	638,447	-35.701%
2025-01-08	16.5800	16.8800	16.5750	16.8400	+0.417%	358,042	-37.114%
2025-01-07	17.4400	17.5500	16.6200	16.7700	-2.951%	463,433	-36.852%
2025-01-06	17.1200	17.5000	17.1200	17.2800	+0.935%	292,355	-38.715%
2025-01-03	17.1100	17.2400	16.8600	17.1200	+0.706%	279,650	-38.143%
2025-01-02	17.2700	17.5100	16.8200	17.0000	-0.759%	422,940	-37.706%
2024-12-31	17.1900	17.4900	17.0500	17.1300	+0.058%	287,387	-38.179%
2024-12-30	17.2100	17.2800	16.8950	17.1200	-1.098%	609,288	-38.143%
2024-12-27	17.4400	17.6900	17.1000	17.3100	-1.199%	245,404	-38.821%
2024-12-26	16.9400	17.5200	16.9300	17.5200	+2.336%	265,078	-39.555%
2024-12-24	16.7800	17.1200	16.7800	17.1200	+1.663%	182,977	-38.143%
2024-12-23	16.9500	17.0700	16.5500	16.8400	-0.999%	510,651	-37.114%
2024-12-20	16.9500	17.5790	16.9500	17.0100	-0.526%	2,665,044	-37.743%
2024-12-19	17.6300	17.7150	17.1000	17.1000	-2.620%	542,144	-38.070%
2024-12-18	18.5600	18.8800	17.4900	17.5600	-3.886%	437,999	-39.692%
2024-12-17	18.5800	18.9900	18.0700	18.2700	-1.509%	493,929	-42.036%
2024-12-16	18.5100	19.0850	18.4500	18.5500	-0.269%	593,404	-42.911%
2024-12-13	19.3900	19.5700	18.4900	18.6000	-4.419%	526,325	-43.065%
2024-12-12	20.0600	20.1550	19.4600	19.4600	-3.184%	241,202	-45.581%
2024-12-11	20.4900	20.6305	19.8914	20.1000	-0.790%	599,289	-47.313%
2024-12-10	19.7400	20.4700	19.5700	20.2600	+2.582%	345,202	-47.730%
2024-12-09	19.5200	20.0600	19.4350	19.7500	+2.279%	362,907	-46.380%
2024-12-06	19.4300	19.6750	19.0450	19.3100	+0.104%	346,574	-45.158%
2024-12-05	20.0200	20.1100	19.2800	19.2900	-4.078%	393,880	-45.101%
2024-12-04	19.6400	20.2700	19.6100	20.1100	+2.341%	340,769	-47.340%
2024-12-03	19.6900	19.7300	19.1901	19.6500	+0.102%	312,236	-46.107%
2024-12-02	19.8200	19.8200	19.1950	19.6300	-1.009%	547,531	-46.052%
2024-11-29	19.7300	19.9200	19.5200	19.8300	+1.122%	155,576	-46.596%
2024-11-27	19.7900	20.0550	19.4550	19.6100	+0.461%	311,081	-45.997%
2024-11-26	19.8700	19.9950	19.2500	19.5200	-2.789%	673,041	-45.748%
2024-11-25	19.6600	20.2700	19.5300	20.0800	+3.988%	540,763	-47.261%
2024-11-22	19.1100	19.4450	19.0500	19.3100	+2.115%	327,914	-45.158%
2024-11-21	18.5300	19.0100	18.4500	18.9100	+2.549%	321,164	-43.998%
2024-11-20	18.5700	18.7200	18.1500	18.4400	-0.647%	394,740	-42.570%
2024-11-19	18.6400	18.8300	18.3950	18.5600	-2.470%	498,147	-42.942%
2024-11-18	19.1700	19.3200	19.0300	19.0300	-0.678%	286,159	-44.351%
2024-11-15	19.4400	19.5900	19.0900	19.1600	-0.982%	316,323	-44.729%
2024-11-14	19.4500	19.6000	19.1300	19.3500	+0.259%	323,231	-45.271%
2024-11-13	19.7700	19.8700	19.2700	19.3000	-1.981%	400,780	-45.130%
2024-11-12	20.0800	20.1000	19.5900	19.6900	-2.040%	413,078	-46.216%
2024-11-11	20.0400	20.1700	19.6600	20.1000	+1.464%	399,741	-47.313%
2024-11-08	19.3400	20.1100	19.2450	19.8100	+2.536%	480,565	-46.542%
2024-11-07	19.1200	19.5800	18.9100	19.3200	+0.782%	438,775	-45.186%
2024-11-06	19.3600	19.8000	19.1300	19.1700	+6.264%	618,040	-44.757%
2024-11-05	17.6300	18.1450	17.5400	18.0400	+1.519%	287,392	-41.297%
2024-11-04	17.4100	17.8500	17.4100	17.7700	+1.834%	520,836	-40.405%
2024-11-01	17.5100	17.6850	17.3000	17.4500	+0.057%	551,581	-39.312%
2024-10-31	17.7400	17.8000	17.3200	17.4400	-2.242%	708,265	-39.278%
2024-10-30	17.9100	18.5350	17.8300	17.8400	-0.446%	541,514	-40.639%
2024-10-29	18.2500	18.3800	17.7200	17.9200	-3.083%	801,090	-40.904%
2024-10-28	18.0200	18.7500	17.8000	18.4900	+2.836%	805,692	-42.726%
2024-10-25	17.0500	17.9900	16.8900	17.9800	+6.391%	827,132	-41.101%
2024-10-24	16.9700	17.3300	15.9400	16.9000	-0.938%	1,183,960	-37.337%
2024-10-23	17.4200	17.5400	17.0320	17.0600	-2.235%	723,693	-37.925%
2024-10-22	17.5900	17.6100	17.2900	17.4500	-1.301%	437,975	-39.312%
2024-10-21	18.4900	18.5400	17.6800	17.6800	-4.381%	386,513	-40.102%
2024-10-18	18.7600	18.8000	18.4400	18.4900	-1.123%	816,212	-42.726%
2024-10-17	18.8300	19.0000	18.6200	18.7000	-1.058%	403,066	-43.369%
2024-10-16	18.4100	18.9800	18.2700	18.9000	+2.997%	434,576	-43.968%
2024-10-15	18.4400	18.9000	18.3500	18.3500	-0.918%	346,912	-42.289%
2024-10-14	18.5200	18.7400	18.2600	18.5200	-0.644%	296,431	-42.819%
2024-10-11	18.1600	18.7100	18.1500	18.6400	+2.700%	299,960	-43.187%
2024-10-10	18.1400	18.2000	17.8400	18.1500	-0.765%	395,491	-41.653%
2024-10-09	18.2600	18.5290	18.2150	18.2900	+0.274%	273,080	-42.100%
2024-10-08	18.0500	18.3100	17.6800	18.2400	+0.997%	306,420	-41.941%
2024-10-07	18.0300	18.1000	17.8400	18.0600	-0.386%	267,435	-41.362%
2024-10-04	18.5800	18.6600	17.9900	18.1300	-0.712%	284,778	-41.589%
2024-10-03	18.1700	18.2950	18.0000	18.2600	+0.606%	419,458	-42.004%
2024-10-02	18.6600	18.9100	18.1400	18.1500	-3.045%	450,531	-41.653%
2024-10-01	19.0700	19.0700	18.6946	18.7200	-2.449%	300,231	-43.429%
2024-09-30	18.9100	19.2400	18.8600	19.1900	+0.471%	398,523	-44.815%
2024-09-27	19.2200	19.5700	18.9200	19.1000	+1.058%	247,149	-44.555%
2024-09-26	18.8900	19.4450	18.8350	18.9000	+1.668%	380,989	-43.968%
2024-09-25	19.0800	19.1000	18.4600	18.5900	-2.415%	722,058	-43.034%
2024-09-24	19.5000	19.5300	19.0500	19.0500	-1.703%	392,308	-44.409%
2024-09-23	19.6100	19.7000	19.1700	19.3800	0.000%	794,046	-45.356%
2024-09-20	19.7300	19.7600	19.1900	19.3800	-2.954%	3,287,756	-45.356%
2024-09-19	20.2000	20.2000	19.7900	19.9700	+1.165%	405,445	-46.970%
2024-09-18	19.6800	20.1497	19.3550	19.7400	+0.305%	469,589	-46.353%
2024-09-17	19.7500	20.1050	19.5800	19.6800	+0.923%	467,973	-46.189%
2024-09-16	19.3800	19.5200	19.2350	19.5000	+0.879%	298,501	-45.692%
2024-09-13	19.0700	19.4200	19.0000	19.3300	+2.874%	251,149	-45.215%
2024-09-12	18.7500	18.8600	18.4100	18.7900	+0.697%	373,832	-43.640%
2024-09-11	18.3400	18.6600	18.0500	18.6600	+0.756%	597,610	-43.248%
2024-09-10	18.6200	18.6250	18.3875	18.5200	-0.430%	740,594	-42.819%
2024-09-09	18.4100	18.7000	18.3100	18.6000	-0.268%	762,344	-43.065%
2024-09-06	18.8100	18.8800	17.7100	18.6500	-1.271%	750,399	-43.217%
2024-09-05	19.1600	19.1700	18.8800	18.8900	-1.358%	248,074	-43.939%
2024-09-04	19.0400	19.3000	18.9200	19.1500	+0.472%	289,246	-44.700%
2024-09-03	19.2200	19.3600	18.8600	19.0600	-2.055%	367,405	-44.439%
2024-08-30	19.3400	19.4600	19.1300	19.4600	+1.038%	486,358	-45.581%
2024-08-29	19.4300	19.5150	19.0300	19.2600	+0.260%	353,535	-45.016%
2024-08-28	19.1000	19.5400	19.0900	19.2100	0.000%	427,915	-44.872%
2024-08-27	19.4900	19.5600	19.2000	19.2100	-1.789%	190,551	-44.872%
2024-08-26	19.7500	19.9500	19.4500	19.5600	+0.051%	314,906	-45.859%
2024-08-23	19.1100	19.7200	19.0300	19.5500	+2.895%	288,211	-45.831%
2024-08-22	19.1000	19.1800	18.8450	19.0000	-0.367%	261,487	-44.263%
2024-08-21	18.8200	19.2200	18.6200	19.0700	+2.748%	291,818	-44.468%
2024-08-20	19.5600	19.8300	18.5400	18.5600	-6.168%	533,124	-42.942%
2024-08-19	19.6100	19.8100	19.5700	19.7800	+1.073%	285,420	-46.461%
2024-08-16	19.5900	20.0000	19.4800	19.5700	-0.407%	492,887	-45.887%
2024-08-15	19.8900	20.0300	19.5100	19.6500	+1.708%	358,219	-46.107%
2024-08-14	19.5100	19.7100	19.1600	19.3200	-0.412%	683,830	-45.186%
2024-08-13	19.2500	19.4100	19.0400	19.4000	+1.837%	540,655	-45.412%
2024-08-12	19.4900	19.6000	18.9800	19.0500	-1.703%	594,933	-44.409%
2024-08-09	19.6200	19.6200	19.3500	19.3800	-0.717%	425,965	-45.356%
2024-08-08	19.6000	19.6450	19.2400	19.5200	+1.297%	774,479	-45.748%
2024-08-07	19.6100	19.7000	18.6100	19.2700	-0.413%	754,527	-45.044%
2024-08-06	19.2500	19.4900	18.8100	19.3500	+0.519%	581,308	-45.271%
2024-08-05	18.8000	19.3900	18.5900	19.2500	-1.886%	607,601	-44.987%
2024-08-02	20.1700	20.2600	19.6100	19.6200	-5.989%	739,860	-46.024%
2024-08-01	21.4800	21.7100	20.5000	20.8700	-2.885%	566,658	-49.257%
2024-07-31	21.4800	21.9850	21.2825	21.4900	+0.374%	645,324	-50.721%
2024-07-30	20.8300	21.5500	20.7450	21.4100	+3.131%	859,782	-50.537%
2024-07-29	21.1500	21.3500	20.4900	20.7600	-1.518%	856,054	-48.988%
2024-07-26	20.9400	21.1700	20.4800	21.0800	+2.779%	842,480	-49.763%
2024-07-25	20.3900	21.0200	20.0200	20.5100	+0.490%	866,761	-48.367%
2024-07-24	20.0000	21.6800	20.0000	20.4100	-9.490%	1,419,153	-48.114%
2024-07-23	22.8300	23.0600	22.4900	22.5500	-1.914%	699,151	-53.038%
2024-07-22	22.6900	23.1050	22.4100	22.9900	+2.405%	357,333	-53.936%
2024-07-19	22.6300	22.6850	22.3800	22.4500	-1.058%	663,000	-52.829%
2024-07-18	23.2700	23.6200	22.5600	22.6900	-2.785%	549,022	-53.327%
2024-07-17	23.4900	23.9450	23.3000	23.3400	-1.726%	627,622	-54.627%
2024-07-16	22.8100	24.0300	22.8100	23.7500	+4.764%	636,837	-55.411%
2024-07-15	22.2600	23.0000	22.1700	22.6700	+3.092%	482,406	-53.286%
2024-07-12	22.0100	22.2100	21.7400	21.9900	+1.011%	373,458	-51.842%
2024-07-11	20.9400	21.7900	20.8200	21.7700	+5.680%	576,217	-51.355%
2024-07-10	20.7900	20.8200	20.5100	20.6000	-0.339%	335,920	-48.592%
2024-07-09	20.9700	21.0300	20.5800	20.6700	-2.316%	450,434	-48.766%
2024-07-08	21.1200	21.5300	21.0900	21.1600	+1.147%	473,845	-49.953%
2024-07-05	21.7900	21.7900	20.7200	20.9200	-4.212%	563,394	-49.379%
2024-07-03	21.7400	22.0700	21.6400	21.8400	+0.368%	527,432	-51.511%
2024-07-02	21.5500	22.0000	21.4700	21.7600	+1.115%	441,110	-51.333%
2024-07-01	21.8500	21.8772	21.3800	21.5200	-1.465%	345,900	-50.790%
2024-06-28	21.5000	22.3700	21.5000	21.8400	+1.771%	2,410,126	-51.511%
2024-06-27	21.1300	21.5550	21.1300	21.4600	+1.466%	468,983	-50.652%
2024-06-26	20.9300	21.2500	20.8800	21.1500	+0.189%	444,855	-49.929%
2024-06-25	21.4900	21.4900	21.0600	21.1100	-2.223%	376,209	-49.834%
2024-06-24	21.1000	21.7800	21.0000	21.5900	+2.859%	429,405	-50.950%
2024-06-21	20.9200	21.1000	20.6600	20.9900	0.000%	2,886,912	-49.547%
2024-06-20	21.3900	21.4100	20.7000	20.9900	-1.824%	507,035	-49.547%
2024-06-18	21.3600	21.4400	20.9500	21.3800	+0.517%	559,399	-50.468%
2024-06-17	20.6100	21.3900	20.5250	21.2700	+2.704%	659,745	-50.212%
2024-06-14	20.5400	20.7800	20.2700	20.7100	-1.193%	669,677	-48.865%
2024-06-13	20.3800	21.0200	20.2800	20.9600	+2.244%	478,132	-49.475%
2024-06-12	21.1000	21.2450	20.5000	20.5000	-0.582%	483,201	-48.341%
2024-06-11	20.5300	20.7800	20.3500	20.6200	+0.049%	423,358	-48.642%
2024-06-10	20.2100	20.6300	20.2100	20.6100	+0.733%	533,234	-48.617%
2024-06-07	20.4800	20.6100	20.2300	20.4600	-1.207%	435,577	-48.240%
2024-06-06	20.8500	20.9150	20.4500	20.7100	-0.862%	976,785	-48.865%
2024-06-05	21.2000	21.2500	20.7600	20.8900	-1.509%	755,842	-49.306%
2024-06-04	21.8800	22.0100	21.2000	21.2100	-3.678%	462,734	-50.071%
2024-06-03	22.7400	22.7400	21.9100	22.0200	-2.609%	690,720	-51.907%
2024-05-31	22.1900	22.6300	22.1900	22.6100	+2.400%	431,676	-53.162%
2024-05-30	21.9400	22.2800	21.8950	22.0800	+1.424%	293,260	-52.038%
2024-05-29	21.8200	22.0000	21.6900	21.7700	-1.359%	334,647	-51.355%
2024-05-28	22.4200	22.5500	22.0500	22.0700	-1.076%	378,400	-52.016%
2024-05-24	22.2900	22.5200	22.2500	22.3100	+0.905%	323,151	-52.532%
2024-05-23	22.2700	22.3050	21.7300	22.1100	-0.405%	539,766	-52.103%
2024-05-22	22.1100	22.4400	21.9400	22.2000	+0.271%	508,053	-52.297%
2024-05-21	22.3600	22.5400	22.1000	22.1400	-1.381%	308,321	-52.168%
2024-05-20	22.5200	22.7950	22.3900	22.4500	-0.089%	335,375	-52.829%
2024-05-17	23.4500	23.4500	22.2200	22.4700	-3.230%	586,937	-52.870%
2024-05-16	23.0700	23.4469	22.9700	23.2200	+0.302%	420,827	-54.393%
2024-05-15	23.5000	23.7500	23.1100	23.1500	-0.984%	408,571	-54.255%
2024-05-14	23.4600	23.8100	23.3000	23.3800	+1.388%	469,619	-54.705%
2024-05-13	23.4000	23.4750	22.8900	23.0600	-0.945%	450,670	-54.076%
2024-05-10	23.2200	23.3800	22.9100	23.2800	+0.605%	514,964	-54.510%
2024-05-09	23.7000	23.7100	23.1300	23.1400	-2.032%	359,835	-54.235%
2024-05-08	22.9800	23.6400	22.8100	23.6200	+2.251%	498,569	-55.165%
2024-05-07	23.1600	23.5500	23.0800	23.1000	+0.087%	464,860	-54.156%
2024-05-06	23.5400	23.7900	23.0500	23.0800	-1.114%	355,024	-54.116%
2024-05-03	23.3100	23.4200	22.7700	23.3400	+1.966%	424,078	-54.627%
2024-05-02	23.0300	23.0300	22.7200	22.8900	+0.881%	329,349	-53.735%
2024-05-01	23.1700	23.1700	22.5200	22.6900	-1.817%	564,891	-53.327%
2024-04-30	23.7600	23.7600	22.8800	23.1100	-3.909%	810,546	-54.176%
2024-04-29	24.7600	24.7700	23.9000	24.0500	-2.275%	605,944	-55.967%
2024-04-26	24.1600	24.6200	23.8650	24.6100	+2.542%	722,270	-56.969%
2024-04-25	24.2900	24.7000	23.8150	24.0000	-1.720%	747,384	-55.875%
2024-04-24	24.5000	25.7400	24.1800	24.4200	-5.165%	960,960	-56.634%
2024-04-23	25.8100	26.4099	25.6800	25.7500	-0.271%	928,376	-58.874%
2024-04-22	25.6000	26.0400	25.4900	25.8200	+1.814%	435,089	-58.985%
2024-04-19	24.9700	25.5575	24.8600	25.3600	+1.318%	695,199	-58.241%
2024-04-18	26.0000	26.0800	24.8200	25.0300	-3.359%	498,648	-57.691%
2024-04-17	26.8700	26.9150	25.7950	25.9000	-2.924%	684,220	-59.112%
2024-04-16	26.2800	26.6900	26.1300	26.6800	+0.679%	493,902	-60.307%
2024-04-15	27.0800	27.1500	26.3700	26.5000	-0.898%	424,444	-60.038%
2024-04-12	26.7100	27.0500	26.4200	26.7400	-0.706%	566,058	-60.396%
2024-04-11	27.4700	27.5100	26.9000	26.9300	-2.073%	395,380	-60.676%
2024-04-10	28.0000	28.0000	27.2590	27.5000	-3.576%	455,797	-61.491%
2024-04-09	29.1300	29.3500	28.5000	28.5200	-2.195%	357,010	-62.868%
2024-04-08	29.2000	29.5900	29.1200	29.1600	-0.034%	316,009	-63.683%
2024-04-05	28.4800	29.2425	28.4800	29.1700	+2.351%	399,725	-63.696%
2024-04-04	28.3000	29.0600	28.1000	28.5000	+1.713%	570,773	-62.842%
2024-04-03	27.7600	28.1000	27.7300	28.0200	0.000%	339,320	-62.206%
2024-04-02	28.8200	28.8200	27.8000	28.0200	-3.313%	479,415	-62.206%
2024-04-01	29.9400	30.0700	28.9400	28.9800	-3.206%	435,667	-63.458%
2024-03-28	29.5000	30.0600	29.0380	29.9400	+1.733%	989,425	-64.629%
2024-03-27	28.6200	29.5800	28.5900	29.4300	+3.590%	450,183	-64.016%
2024-03-26	28.2400	28.7000	28.2400	28.4100	+1.031%	243,314	-62.724%
2024-03-25	28.5900	28.8000	28.0500	28.1200	-1.195%	198,228	-62.340%
2024-03-22	28.3900	28.7800	28.2800	28.4600	+0.459%	284,909	-62.790%
2024-03-21	28.6700	29.0800	28.0600	28.3300	-0.771%	415,072	-62.619%
2024-03-20	27.7500	28.6550	27.6101	28.5500	+3.031%	460,022	-62.907%
2024-03-19	28.4600	28.6800	27.4000	27.7100	-3.146%	628,299	-61.783%
2024-03-18	27.9300	29.1300	27.7200	28.6100	+1.960%	727,930	-62.985%
2024-03-15	26.5900	28.1400	26.5900	28.0600	+5.330%	2,563,111	-62.259%
2024-03-14	27.3100	27.4500	26.4900	26.6400	-2.774%	403,096	-60.248%
2024-03-13	27.4500	27.9100	27.2400	27.4000	-0.364%	399,470	-61.350%
2024-03-12	27.4500	27.6000	27.1500	27.5000	+0.182%	319,347	-61.491%
2024-03-11	27.9100	28.1300	27.1100	27.4500	-1.613%	357,344	-61.421%
2024-03-08	27.8300	28.5900	27.8050	27.9000	+1.124%	402,356	-62.043%
2024-03-07	27.6400	28.1400	27.3600	27.5900	+0.218%	270,878	-61.617%
2024-03-06	27.2100	28.2400	27.0700	27.5300	+1.850%	645,490	-61.533%
2024-03-05	26.4100	27.1050	26.4050	27.0300	+1.502%	552,491	-60.821%
2024-03-04	26.9900	27.6950	26.5800	26.6300	-0.856%	596,313	-60.233%
2024-03-01	27.4400	27.4500	26.6000	26.8600	-1.540%	529,172	-60.573%
2024-02-29	28.5000	29.1200	26.8800	27.2800	-3.536%	1,125,423	-61.180%
2024-02-28	27.7100	28.3450	27.6700	28.2800	+1.471%	514,966	-62.553%
2024-02-27	27.0600	28.3100	26.9600	27.8700	+3.491%	579,908	-62.002%
2024-02-26	26.0000	26.9800	25.9950	26.9300	+2.786%	590,865	-60.676%
2024-02-23	25.7700	26.2700	25.4600	26.2000	+2.065%	355,214	-59.580%
2024-02-22	25.2900	25.7000	24.9100	25.6700	+1.503%	521,470	-58.746%
2024-02-21	25.4200	25.9200	25.1500	25.2900	-0.629%	353,076	-58.126%

document.getElementById("DSfzlj").onerror = function(){this.style.display='none';}; .dark-mode .GHh58C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GHh58C{ color: #333333; background-color: white; border: 2px solid #333333; }WNCWabash National Corp.stock NYSE

WNC
Wabash National Corp.
stock NYSE