Dark

WNC
Wabash National Corp.
stock NYSE

Market Open

Aug 6, 2026 9:56:51 AM EDT

12.59USD-0.671%(-0.08)34,579

12.59Bid 12.65Ask 0.06Spread

Pre-market

0.00USD-100.000%(-12.45)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

12.71USD+0.316%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	12.5800	12.7500	12.5800	12.5900	-0.944%	34,579	0.000%
2026-08-05	12.3300	12.8000	12.2110	12.7100	+2.088%	913,528	-0.944%
2026-08-04	12.7200	12.7200	12.3100	12.4500	-0.080%	1,409,535	+1.124%
2026-08-03	12.6600	12.9055	12.2500	12.4600	-0.796%	927,835	+1.043%
2026-07-31	12.5700	12.8000	11.9000	12.5600	+1.290%	2,048,032	+0.239%
2026-07-30	13.2100	13.2100	12.1300	12.4000	0.000%	1,413,219	+1.532%
2026-07-29	13.5000	13.5750	11.7600	12.4000	-6.837%	2,433,548	+1.532%
2026-07-28	13.3000	13.4150	12.8750	13.3100	+0.681%	1,944,616	-5.409%
2026-07-27	13.3600	13.5400	12.8300	13.2200	-0.900%	741,695	-4.766%
2026-07-24	13.4100	13.6900	13.2100	13.3400	+0.301%	676,185	-5.622%
2026-07-23	13.8800	13.9900	13.1200	13.3000	-4.385%	1,132,848	-5.338%
2026-07-22	13.5300	13.9750	13.3910	13.9100	+2.961%	1,180,320	-9.490%
2026-07-21	13.4500	13.6900	13.0400	13.5100	+1.809%	1,004,359	-6.810%
2026-07-20	13.5000	13.6550	13.2100	13.2700	-1.265%	1,042,288	-5.124%
2026-07-17	12.3900	13.4600	12.3400	13.4400	+7.177%	1,324,370	-6.324%
2026-07-16	12.6300	12.7300	12.2500	12.5400	-0.791%	6,498,353	+0.399%
2026-07-15	11.9400	13.0000	11.5000	12.6400	-5.812%	5,589,057	-0.396%
2026-07-14	13.2300	13.5299	13.2200	13.4200	+2.993%	535,850	-6.185%
2026-07-13	13.0100	13.6300	12.9100	13.0300	+1.008%	657,427	-3.377%
2026-07-10	12.4200	12.9900	12.4200	12.9000	+4.369%	578,175	-2.403%
2026-07-09	12.4900	12.5800	12.2700	12.3600	+0.733%	613,937	+1.861%
2026-07-08	12.1000	12.5000	11.9800	12.2700	-0.163%	1,011,318	+2.608%
2026-07-07	12.7700	12.9300	12.1350	12.2900	-5.462%	954,099	+2.441%
2026-07-06	13.4500	13.5000	12.9770	13.0000	-1.961%	589,206	-3.154%
2026-07-02	13.4000	13.8200	13.1100	13.2600	+0.075%	792,618	-5.053%
2026-07-01	13.4600	13.5050	13.0450	13.2500	-1.852%	779,751	-4.981%
2026-06-30	13.6500	13.7050	13.1150	13.5000	-1.818%	755,988	-6.741%
2026-06-29	13.7600	14.1250	13.4250	13.7500	-2.135%	662,556	-8.436%
2026-06-26	13.9300	14.3200	13.6300	14.0500	+0.789%	1,527,191	-10.391%
2026-06-25	13.1500	14.0500	13.1100	13.9400	+6.412%	1,022,376	-9.684%
2026-06-24	12.6500	13.6300	12.6350	13.1000	+3.968%	1,799,993	-3.893%
2026-06-23	11.8000	12.8100	11.6900	12.6000	+4.478%	1,194,533	-0.079%
2026-06-22	11.4000	12.3750	11.4000	12.0600	+6.162%	911,375	+4.395%
2026-06-18	11.1150	12.1000	10.6400	11.3600	+5.185%	2,144,009	+10.827%
2026-06-17	10.3500	11.5600	10.2550	10.8000	+16.379%	1,633,612	+16.574%
2026-06-16	9.5000	9.7200	9.2750	9.2800	-1.903%	769,241	+35.668%
2026-06-15	9.8300	10.3300	9.4000	9.4600	-2.575%	1,201,118	+33.087%
2026-06-12	8.9500	9.7400	8.9200	9.7100	+8.613%	1,416,338	+29.660%
2026-06-11	8.2800	9.0500	8.2800	8.9400	+8.232%	882,896	+40.828%
2026-06-10	7.9000	8.4600	7.8700	8.2600	+4.161%	669,145	+52.421%
2026-06-09	7.8800	8.2900	7.7200	7.9300	+2.191%	512,645	+58.764%
2026-06-08	7.4600	7.9150	7.4500	7.7600	+5.722%	1,099,361	+62.242%
2026-06-05	8.0200	8.0200	7.2050	7.3400	-8.365%	913,763	+71.526%
2026-06-04	8.0300	8.1250	7.9600	8.0100	+1.264%	327,261	+57.179%
2026-06-03	7.7900	7.9300	7.7300	7.9100	+1.540%	398,100	+59.166%
2026-06-02	7.6900	7.8100	7.6600	7.7900	+1.963%	537,974	+61.617%
2026-06-01	7.8400	7.8400	7.5400	7.6400	-3.657%	550,718	+64.791%
2026-05-29	8.1200	8.2090	7.8400	7.9300	-3.293%	747,673	+58.764%
2026-05-28	8.0900	8.2800	8.0300	8.2000	+0.737%	451,648	+53.537%
2026-05-27	8.1600	8.4600	8.0400	8.1400	+1.244%	743,132	+54.668%
2026-05-26	7.8300	8.0400	7.7900	8.0400	+3.475%	640,217	+56.592%
2026-05-22	7.4500	7.8250	7.4300	7.7700	+4.576%	745,601	+62.033%
2026-05-21	6.8800	7.4400	6.8000	7.4300	+6.753%	847,540	+69.448%
2026-05-20	6.7900	6.9800	6.6600	6.9600	+2.806%	872,881	+80.891%
2026-05-19	6.8000	6.8700	6.6300	6.7700	-0.441%	832,174	+85.968%
2026-05-18	6.8200	6.9300	6.7200	6.8000	-1.306%	695,016	+85.147%
2026-05-15	6.7900	6.9150	6.6400	6.8900	+1.324%	1,027,818	+82.729%
2026-05-14	6.9000	6.9749	6.7250	6.8000	-0.875%	787,250	+85.147%
2026-05-13	6.9500	6.9800	6.8050	6.8600	-1.295%	680,144	+83.528%
2026-05-12	7.1100	7.2400	6.7900	6.9500	-3.606%	875,215	+81.151%
2026-05-11	7.4100	7.4500	7.0250	7.2100	-3.481%	736,170	+74.619%
2026-05-08	7.7700	7.8690	7.4700	7.4700	-4.231%	548,371	+68.541%
2026-05-07	7.8600	8.0800	7.7650	7.8000	+0.386%	692,674	+61.410%
2026-05-06	7.8600	7.8600	7.5100	7.7700	+2.507%	747,044	+62.033%
2026-05-05	7.7900	7.9850	7.5700	7.5800	-0.263%	2,023,138	+66.095%
2026-05-04	7.6600	7.9500	7.5750	7.6000	-1.042%	1,174,627	+65.658%
2026-05-01	8.3900	8.3900	7.1007	7.6800	-11.623%	2,249,669	+63.932%
2026-04-30	8.4500	8.7900	8.3550	8.6900	+4.197%	636,145	+44.879%
2026-04-29	8.5000	8.5600	8.1900	8.3400	-0.477%	847,164	+50.959%
2026-04-28	8.7800	8.7800	8.2100	8.3800	-4.447%	1,733,444	+50.239%
2026-04-27	8.9800	9.2000	8.6500	8.7700	-3.626%	593,905	+43.558%
2026-04-24	8.8500	9.1900	8.8100	9.1000	+2.362%	423,820	+38.352%
2026-04-23	8.7500	8.9800	8.6400	8.8900	+2.067%	1,044,709	+41.620%
2026-04-22	9.0100	9.0400	8.5100	8.7100	-2.354%	716,031	+44.546%
2026-04-21	9.5500	9.5700	8.9200	8.9200	-6.597%	663,146	+41.143%
2026-04-20	9.5400	9.7700	9.5050	9.5500	-0.521%	451,350	+31.832%
2026-04-17	9.2800	9.7800	9.2800	9.6000	+5.611%	335,150	+31.146%
2026-04-16	8.9900	9.1800	8.9367	9.0900	+0.776%	396,194	+38.504%
2026-04-15	9.2600	9.3500	8.9300	9.0200	-3.219%	320,026	+39.579%
2026-04-14	9.1500	9.3900	9.0200	9.3200	+1.969%	244,010	+35.086%
2026-04-13	9.0900	9.1600	8.9600	9.1400	-0.652%	372,318	+37.746%
2026-04-10	9.2700	9.4100	9.0700	9.2000	+0.218%	388,183	+36.848%
2026-04-09	9.0500	9.1900	8.7600	9.1800	+0.218%	540,760	+37.146%
2026-04-08	9.0300	9.2500	8.9616	9.1600	+8.402%	870,949	+37.445%
2026-04-07	8.5800	8.7300	8.3500	8.4500	-1.285%	660,804	+48.994%
2026-04-06	8.4100	8.6450	8.3400	8.5600	+0.943%	313,816	+47.079%
2026-04-02	8.2500	8.6000	8.1200	8.4800	-1.166%	445,245	+48.467%
2026-04-01	8.7500	8.9400	8.5800	8.5800	-0.464%	592,122	+46.737%
2026-03-31	8.6600	8.8800	8.5300	8.6200	+2.012%	358,197	+46.056%
2026-03-30	8.4100	8.5800	8.2600	8.4500	+0.476%	451,169	+48.994%
2026-03-27	8.9600	8.9800	8.4000	8.4100	-7.277%	561,761	+49.703%
2026-03-26	9.0000	9.2650	8.9600	9.0700	-1.413%	469,952	+38.809%
2026-03-25	9.0400	9.2350	8.8600	9.2000	+3.837%	578,950	+36.848%
2026-03-24	8.4300	8.9400	8.4300	8.8600	+2.309%	559,069	+42.099%
2026-03-23	8.2400	8.8038	8.2200	8.6600	+9.343%	754,177	+45.381%
2026-03-20	7.9500	8.0100	7.7300	7.9200	+0.763%	843,673	+58.965%
2026-03-19	7.6200	8.0400	7.5900	7.8600	+0.899%	571,270	+60.178%
2026-03-18	7.9800	8.1000	7.7780	7.7900	-2.868%	458,513	+61.617%
2026-03-17	8.2700	8.4050	7.9100	8.0200	-1.956%	384,490	+56.983%
2026-03-16	8.3400	8.4046	8.1600	8.1800	+0.122%	424,112	+53.912%
2026-03-13	8.2800	8.3999	8.0400	8.1700	-0.608%	470,378	+54.100%
2026-03-12	8.8400	8.9500	8.2200	8.2200	-8.869%	703,171	+53.163%
2026-03-11	9.1500	9.2800	8.9268	9.0200	-1.636%	428,288	+39.579%
2026-03-10	9.0800	9.4400	8.9101	9.1700	+0.880%	531,258	+37.296%
2026-03-09	8.9000	9.1200	8.5700	9.0900	-1.303%	505,526	+38.504%
2026-03-06	9.4200	9.4200	9.1400	9.2100	-5.052%	354,658	+36.699%
2026-03-05	9.8800	10.0800	9.6140	9.7000	-2.316%	416,252	+29.794%
2026-03-04	9.7000	9.9900	9.5650	9.9300	+3.762%	408,740	+26.788%
2026-03-03	9.5500	9.7099	9.2100	9.5700	-2.941%	483,094	+31.557%
2026-03-02	9.8900	10.0140	9.5100	9.8600	-2.857%	1,040,195	+27.688%
2026-02-27	9.9900	10.2000	9.8300	10.1500	+0.099%	864,826	+24.039%
2026-02-26	10.1900	10.4400	10.0400	10.1400	-0.686%	473,245	+24.162%
2026-02-25	10.8300	10.8300	10.1000	10.2100	-3.861%	483,343	+23.310%
2026-02-24	10.8000	11.0200	10.5100	10.6200	-2.030%	706,190	+18.550%
2026-02-23	11.4300	11.5291	10.7400	10.8400	-6.632%	487,598	+16.144%
2026-02-20	11.5800	12.3700	11.4700	11.6100	+1.132%	906,911	+8.441%
2026-02-19	11.5800	11.7600	11.3650	11.4800	-1.034%	678,776	+9.669%
2026-02-18	11.8500	12.0300	11.4700	11.6000	-1.528%	629,563	+8.534%
2026-02-17	11.8600	11.9550	11.5500	11.7800	-0.675%	394,453	+6.876%
2026-02-13	11.6500	12.0300	11.4100	11.8600	+1.803%	566,685	+6.155%
2026-02-12	12.5200	12.9400	11.4400	11.6500	-4.194%	842,309	+8.069%
2026-02-11	11.4800	12.1600	11.4800	12.1600	+6.108%	692,287	+3.536%
2026-02-10	11.2500	11.8600	10.9300	11.4600	+2.780%	901,867	+9.860%
2026-02-09	11.1300	11.4400	10.8200	11.1500	+1.088%	702,941	+12.915%
2026-02-06	10.9900	11.3000	10.5200	11.0300	+0.639%	1,058,908	+14.143%
2026-02-05	10.1100	10.9800	10.1100	10.9600	-0.725%	964,711	+14.872%
2026-02-04	10.0000	11.6800	9.3800	11.0400	-1.779%	1,398,092	+14.040%
2026-02-03	10.6900	11.4500	10.6900	11.2400	+3.119%	833,996	+12.011%
2026-02-02	10.1700	10.9700	10.0700	10.9000	+7.601%	548,095	+15.505%
2026-01-30	9.7800	10.3600	9.7100	10.1300	+1.911%	2,570,105	+24.284%
2026-01-29	9.8200	10.0300	9.7100	9.9400	+1.222%	511,190	+26.660%
2026-01-28	9.9600	10.1600	9.7400	9.8200	-1.108%	414,424	+28.208%
2026-01-27	10.0500	10.1300	9.8000	9.9300	-1.292%	426,754	+26.788%
2026-01-26	10.2000	10.2200	9.8550	10.0600	-1.082%	445,330	+25.149%
2026-01-23	10.3900	10.4050	10.1300	10.1700	-1.739%	719,376	+23.795%
2026-01-22	10.1900	10.4600	10.1900	10.3500	+1.670%	498,280	+21.643%
2026-01-21	9.8200	10.3400	9.6900	10.1800	+4.517%	654,842	+23.674%
2026-01-20	10.2400	10.2950	9.6300	9.7400	-6.705%	467,361	+29.261%
2026-01-16	10.7700	10.8250	10.4300	10.4400	-3.779%	481,464	+20.594%
2026-01-15	10.5600	11.1100	10.5000	10.8500	+2.455%	441,482	+16.037%
2026-01-14	10.5800	10.7880	10.5000	10.5900	+0.095%	541,951	+18.886%
2026-01-13	10.7200	10.7600	10.4100	10.5800	-1.398%	588,547	+18.998%
2026-01-12	10.2100	10.7400	10.2000	10.7300	+3.973%	513,236	+17.335%
2026-01-09	10.0700	10.3600	9.8369	10.3200	+2.178%	327,101	+21.996%
2026-01-08	9.2000	10.2743	9.1201	10.1000	+8.021%	652,838	+24.653%
2026-01-07	9.6800	9.7500	9.2800	9.3500	-4.103%	531,184	+34.652%
2026-01-06	9.1300	9.8050	9.0900	9.7500	+5.405%	555,637	+29.128%
2026-01-05	9.0000	9.4200	9.0000	9.2500	+3.468%	466,046	+36.108%
2026-01-02	8.7200	9.0300	8.6500	8.9400	+3.353%	378,890	+40.828%
2025-12-31	8.7100	8.7300	8.6000	8.6500	-0.575%	556,426	+45.549%
2025-12-30	8.7000	8.7750	8.6350	8.7000	-0.458%	305,407	+44.713%
2025-12-29	8.8200	8.8500	8.6400	8.7400	-1.577%	255,239	+44.050%
2025-12-26	8.9200	8.9200	8.7900	8.8800	-0.448%	294,381	+41.779%
2025-12-24	8.9900	9.0100	8.8200	8.9200	0.000%	118,384	+41.143%
2025-12-23	9.0200	9.0200	8.8100	8.9200	-0.889%	417,572	+41.143%
2025-12-22	9.0300	9.1800	8.9600	9.0000	+0.223%	442,558	+39.889%
2025-12-19	9.2300	9.2300	8.5600	8.9800	-3.441%	1,308,271	+40.200%
2025-12-18	9.5500	9.6400	9.2200	9.3000	-1.691%	386,699	+35.376%
2025-12-17	9.7500	9.8400	9.4201	9.4600	-3.272%	364,201	+33.087%
2025-12-16	9.8300	10.0400	9.7100	9.7800	-1.212%	671,215	+28.732%
2025-12-15	9.8100	9.9100	9.6000	9.9000	+1.538%	1,160,826	+27.172%
2025-12-12	10.0600	10.1600	9.7250	9.7500	-2.402%	1,296,495	+29.128%
2025-12-11	9.9000	10.3100	9.9000	9.9900	+1.524%	867,010	+26.026%
2025-12-10	9.2700	9.9000	9.1700	9.8400	+5.353%	1,359,783	+27.947%
2025-12-09	9.1200	9.3600	9.0800	9.3400	+1.082%	510,097	+34.797%
2025-12-08	9.3800	9.5450	9.2300	9.2400	-0.858%	579,431	+36.255%
2025-12-05	9.3100	9.4200	9.1300	9.3200	+0.866%	512,166	+35.086%
2025-12-04	9.1800	9.4700	9.0850	9.2400	+1.987%	548,222	+36.255%
2025-12-03	8.7800	9.2600	8.7000	9.0600	+3.307%	605,674	+38.962%
2025-12-02	8.8200	8.8300	8.5900	8.7700	-0.454%	453,164	+43.558%
2025-12-01	8.4100	9.0150	8.4000	8.8100	+4.384%	1,086,960	+42.906%
2025-11-28	8.5000	8.5900	8.4050	8.4400	-2.202%	298,454	+49.171%
2025-11-26	8.4600	8.6950	8.4600	8.6300	+0.936%	341,609	+45.886%
2025-11-25	8.4200	8.6150	8.4200	8.5500	+1.544%	500,060	+47.251%
2025-11-24	8.2300	8.4800	8.0500	8.4200	+1.324%	681,509	+49.525%
2025-11-21	7.7800	8.3890	7.6700	8.3100	+9.631%	688,320	+51.504%
2025-11-20	7.6100	7.6900	7.5000	7.5800	+0.932%	437,258	+66.095%
2025-11-19	7.7200	7.8300	7.5000	7.5100	-3.222%	479,568	+67.643%
2025-11-18	7.5000	7.7600	7.5000	7.7600	+2.918%	561,510	+62.242%
2025-11-17	7.6000	7.8000	7.5000	7.5400	-0.528%	586,163	+66.976%
2025-11-14	7.5500	7.6700	7.5000	7.5800	-0.525%	658,660	+66.095%
2025-11-13	7.6300	7.7600	7.5200	7.6200	-0.781%	468,428	+65.223%
2025-11-12	7.8400	7.9500	7.6500	7.6800	-1.665%	304,377	+63.932%
2025-11-11	7.8200	7.8650	7.6400	7.8100	-0.383%	382,103	+61.204%
2025-11-10	7.8000	8.0400	7.7000	7.8400	+1.292%	496,384	+60.587%
2025-11-07	7.6500	7.8099	7.6050	7.7400	-0.258%	419,178	+62.661%
2025-11-06	7.8400	8.0699	7.7100	7.7600	-1.272%	423,124	+62.242%
2025-11-05	7.7100	8.1200	7.6400	7.8600	+2.211%	481,335	+60.178%
2025-11-04	7.8200	7.8800	7.6700	7.6900	-2.904%	494,227	+63.719%
2025-11-03	7.9400	8.3350	7.7400	7.9200	-1.247%	614,250	+58.965%
2025-10-31	8.0300	8.1100	7.7400	8.0200	-0.865%	854,244	+56.983%
2025-10-30	8.2400	8.5200	8.0000	8.0900	-2.647%	699,224	+55.624%
2025-10-29	8.5000	8.5850	8.2700	8.3100	-2.921%	601,626	+51.504%
2025-10-28	8.9100	8.9100	8.5350	8.5600	-3.928%	295,598	+47.079%
2025-10-27	9.0900	9.1000	8.7600	8.9100	-1.329%	484,770	+41.302%
2025-10-24	8.9800	9.0650	8.8800	9.0300	+1.347%	308,733	+39.424%
2025-10-23	9.0500	9.1050	8.7500	8.9100	-0.890%	288,297	+41.302%
2025-10-22	9.2700	9.2700	8.9600	8.9900	-2.389%	412,304	+40.044%
2025-10-21	9.0700	9.3900	9.0000	9.2100	+1.993%	479,695	+36.699%
2025-10-20	8.9700	9.2699	8.9700	9.0300	+2.381%	407,875	+39.424%
2025-10-17	8.7900	9.0600	8.7800	8.8200	-0.899%	588,317	+42.744%
2025-10-16	8.7700	9.1100	8.7700	8.9000	+1.831%	701,312	+41.461%
2025-10-15	9.0300	9.1000	8.7100	8.7400	-2.128%	392,326	+44.050%
2025-10-14	8.3400	9.0400	8.3400	8.9300	+4.812%	467,306	+40.985%
2025-10-13	8.6100	8.6650	8.0650	8.5200	-1.617%	592,252	+47.770%
2025-10-10	9.0700	9.1550	8.6550	8.6600	-5.044%	431,248	+45.381%
2025-10-09	9.2900	9.3600	9.0800	9.1200	-1.299%	338,259	+38.048%
2025-10-08	9.1300	9.4500	9.1300	9.2400	+0.654%	334,923	+36.255%
2025-10-07	9.3700	9.4699	9.1600	9.1800	-2.444%	457,344	+37.146%
2025-10-06	9.7700	9.7850	9.3900	9.4100	-2.890%	430,591	+33.794%
2025-10-03	9.6700	10.0000	9.6700	9.6900	+1.148%	314,304	+29.928%
2025-10-02	9.7800	9.7900	9.4400	9.5800	-2.245%	305,082	+31.420%
2025-10-01	9.7600	9.9300	9.6400	9.8000	-0.709%	427,549	+28.469%
2025-09-30	9.9200	10.0441	9.6600	9.8700	-0.504%	596,089	+27.558%
2025-09-29	10.2500	10.2500	9.8500	9.9200	-3.030%	299,833	+26.915%
2025-09-26	10.2700	10.3000	10.1300	10.2300	+1.087%	268,977	+23.069%
2025-09-25	10.4300	10.4300	10.1100	10.1200	-3.711%	338,149	+24.407%
2025-09-24	10.7800	10.8300	10.2900	10.5100	-1.867%	404,222	+19.791%
2025-09-23	10.9800	11.0700	10.6300	10.7100	-1.017%	547,228	+17.554%
2025-09-22	10.8100	10.9150	10.6600	10.8200	-0.551%	338,153	+16.359%
2025-09-19	11.5500	11.6900	10.8500	10.8800	-5.391%	789,431	+15.717%
2025-09-18	11.1200	11.5500	11.0300	11.5000	+4.641%	300,630	+9.478%
2025-09-17	11.3000	11.7250	10.9900	10.9900	-3.512%	298,192	+14.559%
2025-09-16	11.3900	11.5000	11.2350	11.3900	+0.176%	197,585	+10.536%
2025-09-15	11.2000	11.4100	11.0800	11.3700	+1.791%	275,423	+10.730%
2025-09-12	11.5900	11.5900	11.1300	11.1700	-3.122%	346,142	+12.713%
2025-09-11	11.2900	11.6250	11.2600	11.5300	+2.398%	233,870	+9.193%
2025-09-10	11.2800	11.3900	11.2000	11.2600	-0.354%	272,296	+11.812%
2025-09-09	11.4000	11.5000	11.1200	11.3000	-1.654%	284,506	+11.416%
2025-09-08	11.6400	11.7480	11.4200	11.4900	-1.711%	284,657	+9.574%
2025-09-05	11.3600	11.8493	11.3600	11.6900	+3.177%	388,325	+7.699%
2025-09-04	11.1400	11.3450	10.9900	11.3300	+2.813%	420,991	+11.121%
2025-09-03	10.9500	11.1200	10.8500	11.0200	-0.542%	366,113	+14.247%
2025-09-02	11.0000	11.1150	10.9300	11.0800	-0.090%	369,323	+13.628%
2025-08-29	11.1300	11.3300	10.9500	11.0900	-0.359%	483,037	+13.526%
2025-08-28	11.5200	11.5400	11.0700	11.1300	-2.964%	577,901	+13.118%
2025-08-27	11.3600	11.7600	11.3100	11.4700	+2.046%	568,251	+9.765%
2025-08-26	11.2300	11.4100	11.0750	11.2400	+0.627%	1,615,135	+12.011%
2025-08-25	11.2700	11.3000	11.0200	11.1700	-0.975%	484,041	+12.713%
2025-08-22	10.2200	11.3400	10.2200	11.2800	+11.462%	759,333	+11.613%
2025-08-21	10.0800	10.1300	9.7900	10.1200	-0.197%	420,115	+24.407%
2025-08-20	10.9200	11.0100	10.1400	10.1400	-6.801%	453,151	+24.162%
2025-08-19	10.8100	11.1550	10.8100	10.8800	+1.493%	477,493	+15.717%
2025-08-18	10.6700	10.9250	10.6400	10.7200	+0.469%	558,690	+17.444%
2025-08-15	10.9300	10.9950	10.5350	10.6700	-1.386%	517,546	+17.994%
2025-08-14	10.8300	10.8900	10.4650	10.8200	-1.993%	577,624	+16.359%
2025-08-13	10.6100	11.1100	10.5100	11.0400	+4.249%	1,016,166	+14.040%
2025-08-12	9.9800	10.7000	9.8500	10.5900	+8.615%	655,815	+18.886%
2025-08-11	10.0200	10.2000	9.5000	9.7500	-1.416%	886,158	+29.128%
2025-08-08	10.2400	10.2400	9.8900	9.8900	-2.562%	637,870	+27.300%
2025-08-07	10.3800	10.4400	10.0500	10.1500	-0.197%	382,456	+24.039%
2025-08-06	10.2600	10.2950	10.1050	10.1700	+0.296%	482,191	+23.795%
2025-08-05	9.7200	10.1950	9.6900	10.1400	+5.078%	607,475	+24.162%
2025-08-04	9.6100	9.7700	9.5300	9.6500	+0.941%	465,807	+30.466%
2025-08-01	9.6800	9.7700	9.5300	9.5600	-4.016%	632,752	+31.695%
2025-07-31	9.7500	9.9900	9.6600	9.9600	+0.505%	613,877	+26.406%
2025-07-30	10.3700	10.3950	9.7700	9.9100	-5.258%	1,236,268	+27.043%
2025-07-29	10.3800	10.5200	10.1100	10.4600	+0.480%	1,013,183	+20.363%
2025-07-28	9.9700	10.4750	9.5800	10.4100	+4.413%	1,257,892	+20.941%
2025-07-25	10.1000	10.3900	9.4200	9.9700	-6.473%	1,561,732	+26.279%
2025-07-24	10.7300	10.8200	10.5500	10.6600	-1.842%	759,010	+18.105%
2025-07-23	10.5200	10.9400	10.4200	10.8600	+5.335%	773,130	+15.930%
2025-07-22	9.6900	10.3100	9.6150	10.3100	+8.185%	817,188	+22.114%
2025-07-21	9.8300	9.8900	9.5200	9.5300	-1.651%	515,006	+32.109%
2025-07-18	9.9400	9.9500	9.5300	9.6900	-2.319%	4,849,438	+29.928%
2025-07-17	9.9000	10.0550	9.6800	9.9200	+0.609%	1,352,739	+26.915%
2025-07-16	9.5800	9.9700	9.2000	9.8600	-1.202%	1,595,618	+27.688%
2025-07-15	10.3900	10.4700	9.9700	9.9800	-2.348%	613,765	+26.152%
2025-07-14	10.5400	10.5850	10.1750	10.2200	-5.107%	678,140	+23.190%
2025-07-11	10.9600	11.0200	10.7450	10.7700	-3.581%	416,313	+16.899%
2025-07-10	11.2100	11.4999	11.1600	11.1700	+0.179%	490,675	+12.713%
2025-07-09	11.3800	11.3800	11.0000	11.1500	-1.152%	699,143	+12.915%
2025-07-08	11.2400	11.5800	11.2020	11.2800	0.000%	389,230	+11.613%
2025-07-07	11.3400	11.5950	11.1550	11.2800	-1.828%	587,639	+11.613%
2025-07-03	11.4600	11.6100	11.3500	11.4900	+0.087%	316,882	+9.574%
2025-07-02	11.2200	11.5000	11.0850	11.4800	+3.797%	566,430	+9.669%
2025-07-01	10.6100	11.3399	10.6000	11.0600	+4.045%	405,471	+13.834%
2025-06-30	10.7900	10.8000	10.6300	10.6300	-1.208%	433,051	+18.438%
2025-06-27	10.7500	10.8950	10.6600	10.7600	+0.655%	607,960	+17.007%
2025-06-26	10.6200	10.7700	10.5700	10.6900	+1.907%	399,734	+17.774%
2025-06-25	10.5400	10.5900	10.3100	10.4900	-0.944%	543,650	+20.019%
2025-06-24	10.4600	10.6750	10.3400	10.5900	+2.418%	597,005	+18.886%
2025-06-23	10.2600	10.3700	10.0100	10.3400	+1.273%	607,188	+21.760%
2025-06-20	10.5300	10.5650	10.2050	10.2100	-1.732%	958,376	+23.310%
2025-06-18	10.4100	10.7700	10.2700	10.3900	+1.070%	707,122	+21.174%
2025-06-17	10.6300	10.7150	10.2000	10.2800	-4.104%	809,757	+22.471%
2025-06-16	10.5900	10.9700	10.4400	10.7200	+3.475%	469,219	+17.444%
2025-06-13	10.1800	10.4400	10.0600	10.3600	+0.097%	618,801	+21.525%
2025-06-12	10.2700	10.5500	10.1293	10.3500	0.000%	560,747	+21.643%
2025-06-11	10.4100	10.4250	10.1800	10.3500	+0.097%	626,092	+21.643%
2025-06-10	10.0000	10.4500	9.8500	10.3400	+4.234%	674,510	+21.760%
2025-06-09	9.5200	10.0000	9.5000	9.9200	+5.757%	555,229	+26.915%
2025-06-06	9.2000	9.6000	9.2000	9.3800	+4.804%	507,952	+34.222%
2025-06-05	9.1100	9.1750	8.9150	8.9500	-2.717%	549,632	+40.670%
2025-06-04	9.1900	9.2800	9.0100	9.2000	+0.437%	517,051	+36.848%
2025-06-03	8.6000	9.2600	8.4750	9.1600	+7.135%	626,509	+37.445%
2025-06-02	8.6000	8.6800	8.4050	8.5500	-1.384%	679,716	+47.251%
2025-05-30	8.5900	8.7550	8.4800	8.6700	+0.580%	819,472	+45.213%
2025-05-29	8.9100	9.0350	8.5700	8.6200	-2.157%	570,403	+46.056%
2025-05-28	8.9400	8.9900	8.7100	8.8100	-1.564%	481,168	+42.906%
2025-05-27	8.8500	9.0800	8.6900	8.9500	+3.349%	589,720	+40.670%
2025-05-23	8.6900	8.9350	8.5500	8.6600	-2.036%	393,243	+45.381%
2025-05-22	8.8900	9.0700	8.7250	8.8400	-2.212%	558,478	+42.421%
2025-05-21	9.5600	9.6400	9.0200	9.0400	-6.708%	567,872	+39.270%
2025-05-20	9.7600	9.8400	9.5850	9.6900	-0.717%	443,392	+29.928%
2025-05-19	9.4600	9.8400	9.3900	9.7600	+1.667%	664,450	+28.996%
2025-05-16	9.4100	9.7300	9.3500	9.6000	+2.236%	558,687	+31.146%
2025-05-15	9.5900	9.7300	9.3500	9.3900	-3.296%	488,866	+34.079%
2025-05-14	9.7800	9.8800	9.4700	9.7100	-0.614%	680,269	+29.660%
2025-05-13	9.4200	9.8400	9.3300	9.7700	+5.622%	771,488	+28.864%
2025-05-12	9.3500	9.7250	9.0500	9.2500	+6.200%	882,053	+36.108%
2025-05-09	8.4000	8.7600	8.2900	8.7100	+4.436%	669,026	+44.546%
2025-05-08	8.2000	8.4850	8.0200	8.3400	+3.090%	748,850	+50.959%
2025-05-07	8.2600	8.3800	7.9800	8.0900	-0.492%	883,815	+55.624%
2025-05-06	8.0000	8.2000	7.9700	8.1300	+0.619%	1,001,225	+54.859%
2025-05-05	8.1100	8.3350	7.9100	8.0800	-1.343%	1,096,380	+55.817%
2025-05-02	7.7100	8.4700	7.6850	8.1900	+8.621%	1,636,343	+53.724%
2025-05-01	7.0600	8.1400	6.9000	7.5400	+9.117%	2,659,696	+66.976%
2025-04-30	7.2800	7.9900	6.7800	6.9100	-30.622%	3,367,563	+82.200%
2025-04-29	10.0200	10.1900	9.7900	9.9600	-0.896%	1,320,332	+26.406%
2025-04-28	10.0000	10.1770	9.8650	10.0500	+0.199%	574,138	+25.274%
2025-04-25	10.3100	10.3650	9.9300	10.0300	-4.019%	656,552	+25.523%
2025-04-24	10.1000	10.4500	10.0700	10.4500	+3.363%	596,313	+20.478%
2025-04-23	10.4100	10.5550	10.0750	10.1100	+0.397%	576,253	+24.530%
2025-04-22	9.8800	10.1800	9.5600	10.0700	+1.615%	844,142	+25.025%
2025-04-21	10.0600	10.1250	9.6050	9.9100	-2.652%	698,706	+27.043%
2025-04-17	9.9200	10.5000	9.8600	10.1800	+2.725%	4,625,152	+23.674%
2025-04-16	9.2200	10.2100	9.2000	9.9100	+8.070%	1,525,287	+27.043%
2025-04-15	9.2200	9.4300	8.9950	9.1700	-1.504%	858,539	+37.296%
2025-04-14	9.9400	9.9400	9.1000	9.3100	-5.193%	818,466	+35.231%
2025-04-11	10.1600	10.1600	9.7300	9.8200	-2.868%	907,927	+28.208%
2025-04-10	10.2700	10.2900	9.9200	10.1100	-3.897%	897,900	+24.530%
2025-04-09	9.2200	10.5400	9.2200	10.5200	+10.970%	1,041,434	+19.677%
2025-04-08	9.9900	10.1050	9.3710	9.4800	-3.166%	1,051,751	+32.806%
2025-04-07	9.8500	10.4500	9.6400	9.7900	-4.859%	981,159	+28.601%
2025-04-04	9.8800	10.4099	9.7200	10.2900	+0.292%	1,096,255	+22.352%
2025-04-03	10.6000	10.7800	10.1550	10.2600	-8.393%	1,028,958	+22.710%
2025-04-02	10.8600	11.3300	10.8400	11.2000	+1.541%	744,008	+12.411%
2025-04-01	11.0000	11.2350	10.8850	11.0300	-0.181%	921,182	+14.143%
2025-03-31	10.7100	11.1400	10.6000	11.0500	+0.181%	850,605	+13.937%
2025-03-28	11.7300	11.9100	10.6200	11.0300	-7.544%	1,046,480	+14.143%
2025-03-27	11.2100	12.1000	11.0503	11.9300	+6.900%	1,414,219	+5.532%
2025-03-26	11.2200	11.5300	11.0200	11.1600	0.000%	726,443	+12.814%
2025-03-25	11.0900	11.2500	10.7600	11.1600	+0.813%	1,593,540	+12.814%
2025-03-24	11.6900	11.7750	10.8250	11.0700	-4.156%	1,712,153	+13.731%
2025-03-21	11.2100	11.7000	10.9800	11.5500	+1.673%	9,517,137	+9.004%
2025-03-20	11.2900	11.6500	11.2400	11.3600	-0.263%	1,125,846	+10.827%
2025-03-19	11.3600	11.6600	11.1900	11.3900	-0.350%	1,264,082	+10.536%
2025-03-18	11.2100	11.4700	11.0500	11.4300	+0.883%	1,362,374	+10.149%
2025-03-17	11.0100	11.3300	10.8800	11.3300	+2.441%	1,016,863	+11.121%
2025-03-14	10.8200	11.1850	10.7100	11.0600	+2.788%	1,175,579	+13.834%
2025-03-13	11.0000	11.1000	10.3700	10.7600	-2.976%	991,901	+17.007%
2025-03-12	11.4700	11.4700	10.9300	11.0900	-2.377%	1,257,159	+13.526%
2025-03-11	11.6600	11.7000	11.1000	11.3600	-2.405%	1,210,698	+10.827%
2025-03-10	12.1500	12.4400	11.6100	11.6400	-5.519%	1,546,202	+8.162%
2025-03-07	11.6000	12.4300	11.5500	12.3200	+6.482%	1,288,672	+2.192%
2025-03-06	10.9200	11.6600	10.7800	11.5700	+5.182%	768,044	+8.816%
2025-03-05	10.6400	11.0000	10.6100	11.0000	+3.872%	867,607	+14.455%
2025-03-04	10.5600	10.7150	10.3400	10.5900	-1.488%	967,777	+18.886%
2025-03-03	11.7500	11.8800	10.7400	10.7500	-8.198%	800,972	+17.116%
2025-02-28	11.6600	11.8650	11.4550	11.7100	+0.343%	951,157	+7.515%
2025-02-27	11.7400	11.9300	11.5900	11.6700	-0.934%	993,680	+7.883%
2025-02-26	11.7100	11.8600	11.6400	11.7800	+1.552%	896,326	+6.876%
2025-02-25	11.1400	11.8100	11.1150	11.6000	+5.263%	899,914	+8.534%
2025-02-24	11.9600	12.0300	11.0100	11.0200	-9.076%	1,274,316	+14.247%
2025-02-21	12.7900	12.7900	12.0800	12.1200	-3.580%	954,132	+3.878%
2025-02-20	12.4300	12.7300	12.1700	12.5700	+0.883%	780,628	+0.159%
2025-02-19	12.0600	12.6400	11.9900	12.4600	+2.551%	980,991	+1.043%
2025-02-18	12.3800	12.4500	12.0200	12.1500	-2.016%	812,595	+3.621%
2025-02-14	12.6000	13.1550	12.3500	12.4000	0.000%	963,108	+1.532%

document.getElementById("dR5Rxp").onerror = function(){this.style.display='none';}; .dark-mode .lFbVL4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lFbVL4{ color: #333333; background-color: white; border: 2px solid #333333; }WNCWabash National Corp.stock NYSE

WNC
Wabash National Corp.
stock NYSE