Wabash National Corporation WNC
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$12,26-0,07 (-0,61 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12,33 | -2,76 % | $12,78 | $12,83 | $12,18 | 861,50K |
| 2026-09-29 | $12,68 | +0,24 % | $12,78 | $12,81 | $12,29 | 983,10K |
| 2026-09-28 | $12,65 | -2,92 % | $12,84 | $13,19 | $12,34 | 1,04M |
| 2026-09-25 | $13,03 | +11,27 % | $11,91 | $13,18 | $11,91 | 1,18M |
| 2026-09-24 | $11,71 | -0,43 % | $11,70 | $11,83 | $11,44 | 721,40K |
| 2026-09-23 | $11,76 | -2,97 % | $12,01 | $12,25 | $11,72 | 822,30K |
| 2026-09-22 | $12,12 | +2,80 % | $11,99 | $12,37 | $11,88 | 675,20K |
| 2026-09-21 | $11,79 | -0,59 % | $12,04 | $12,07 | $11,65 | 356,00K |
| 2026-09-18 | $11,86 | -2,06 % | $12,14 | $12,28 | $11,55 | 1,01M |
| 2026-09-17 | $12,11 | +2,37 % | $12,28 | $12,33 | $12,08 | 518,50K |
| 2026-09-16 | $11,83 | -5,28 % | $12,51 | $12,54 | $11,41 | 624,60K |
| 2026-09-15 | $12,49 | +0,64 % | $12,38 | $12,62 | $12,28 | 592,30K |
| 2026-09-14 | $12,41 | -1,12 % | $12,15 | $12,61 | $12,01 | 1,04M |
| 2026-09-11 | $12,55 | -0,55 % | $12,85 | $13,03 | $12,46 | 397,20K |
| 2026-09-10 | $12,62 | -2,92 % | $12,79 | $12,95 | $12,57 | 544,40K |
| 2026-09-09 | $13,00 | -4,48 % | $13,46 | $13,70 | $12,90 | 584,20K |
| 2026-09-08 | $13,61 | -4,89 % | $14,22 | $14,26 | $13,58 | 453,70K |
| 2026-09-04 | $14,31 | +0,35 % | $14,17 | $14,47 | $14,05 | 400,70K |
| 2026-09-03 | $14,26 | +0,28 % | $14,37 | $14,45 | $13,17 | 1,26M |
| 2026-09-02 | $14,22 | +11,35 % | $12,85 | $14,26 | $12,74 | 1,03M |
| 2026-09-01 | $12,77 | -5,34 % | $13,23 | $13,46 | $12,66 | 700,10K |
| 2026-08-31 | $13,49 | +1,20 % | $13,26 | $13,58 | $13,15 | 888,80K |
| 2026-08-28 | $13,33 | +0,83 % | $13,24 | $13,69 | $13,14 | 641,40K |
| 2026-08-27 | $13,22 | +5,68 % | $12,44 | $13,26 | $12,44 | 663,20K |
| 2026-08-26 | $12,51 | +0,81 % | $12,48 | $12,70 | $12,43 | 383,60K |
| 2026-08-25 | $12,41 | +2,99 % | $12,23 | $12,44 | $12,02 | 460,10K |
| 2026-08-24 | $12,05 | +0,25 % | $12,08 | $12,19 | $11,76 | 637,20K |
| 2026-08-21 | $12,02 | +3,00 % | $11,85 | $12,21 | $11,79 | 425,30K |
| 2026-08-20 | $11,67 | -4,03 % | $12,04 | $12,12 | $11,44 | 655,00K |
| 2026-08-19 | $12,16 | +1,00 % | $12,22 | $12,49 | $12,12 | 412,30K |
| 2026-08-18 | $12,04 | -5,42 % | $12,58 | $12,64 | $12,00 | 571,00K |
| 2026-08-17 | $12,73 | +1,35 % | $12,50 | $12,80 | $12,25 | 917,90K |
| 2026-08-14 | $12,56 | +0,56 % | $12,55 | $12,94 | $12,45 | 884,70K |
| 2026-08-13 | $12,49 | +0,32 % | $12,55 | $13,05 | $12,36 | 1,26M |
| 2026-08-12 | $12,45 | +0,48 % | $12,60 | $12,65 | $11,92 | 1,03M |
| 2026-08-11 | $12,39 | -1,12 % | $12,54 | $12,69 | $12,13 | 680,40K |
| 2026-08-10 | $12,53 | -3,09 % | $12,95 | $13,08 | $12,44 | 866,90K |
| 2026-08-07 | $12,93 | +2,95 % | $12,61 | $13,10 | $12,49 | 847,40K |
| 2026-08-06 | $12,56 | -1,18 % | $12,60 | $12,81 | $12,43 | 731,30K |
| 2026-08-05 | $12,71 | +2,09 % | $12,33 | $12,80 | $12,21 | 913,50K |
| 2026-08-04 | $12,45 | -0,08 % | $12,72 | $12,72 | $12,31 | 1,41M |
| 2026-08-03 | $12,46 | -0,80 % | $12,66 | $12,91 | $12,25 | 927,80K |
| 2026-07-31 | $12,56 | +1,29 % | $12,57 | $12,80 | $11,90 | 2,05M |
| 2026-07-30 | $12,40 | 0,00 % | $13,21 | $13,21 | $12,13 | 1,41M |
| 2026-07-29 | $12,40 | -6,84 % | $13,50 | $13,58 | $11,76 | 2,43M |
| 2026-07-28 | $13,31 | +0,68 % | $13,30 | $13,42 | $12,88 | 1,94M |
| 2026-07-27 | $13,22 | -0,90 % | $13,36 | $13,54 | $12,83 | 741,40K |
| 2026-07-24 | $13,34 | +0,30 % | $13,41 | $13,69 | $13,21 | 676,10K |
| 2026-07-23 | $13,30 | -4,39 % | $13,88 | $13,99 | $13,12 | 1,13M |
| 2026-07-22 | $13,91 | +2,96 % | $13,53 | $13,98 | $13,39 | 1,18M |
| 2026-07-21 | $13,51 | +1,81 % | $13,45 | $13,69 | $13,04 | 1,00M |
| 2026-07-20 | $13,27 | -1,26 % | $13,50 | $13,66 | $13,21 | 1,04M |
| 2026-07-17 | $13,44 | +7,18 % | $12,39 | $13,46 | $12,34 | 1,32M |
| 2026-07-16 | $12,54 | -0,79 % | $12,63 | $12,73 | $12,25 | 6,50M |
| 2026-07-15 | $12,64 | -5,81 % | $11,94 | $13,00 | $11,50 | 5,59M |
| 2026-07-14 | $13,42 | +2,99 % | $13,23 | $13,53 | $13,22 | 535,90K |
| 2026-07-13 | $13,03 | +1,01 % | $13,01 | $13,63 | $12,91 | 657,40K |
| 2026-07-10 | $12,90 | +4,37 % | $12,42 | $12,99 | $12,42 | 578,20K |
| 2026-07-09 | $12,36 | +0,73 % | $12,49 | $12,58 | $12,27 | 613,90K |
| 2026-07-08 | $12,27 | -0,16 % | $12,10 | $12,50 | $11,98 | 1,01M |
| 2026-07-07 | $12,29 | -5,46 % | $12,77 | $12,93 | $12,14 | 954,10K |
| 2026-07-06 | $13,00 | -1,96 % | $13,45 | $13,50 | $12,98 | 589,20K |
| 2026-07-02 | $13,26 | +0,08 % | $13,40 | $13,82 | $13,11 | 792,60K |
| 2026-07-01 | $13,25 | -1,85 % | $13,46 | $13,51 | $13,05 | 779,80K |
| 2026-06-30 | $13,50 | -1,82 % | $13,65 | $13,71 | $13,12 | 755,90K |
| 2026-06-29 | $13,75 | -2,14 % | $13,76 | $14,13 | $13,43 | 662,60K |
| 2026-06-26 | $14,05 | +0,79 % | $13,93 | $14,32 | $13,63 | 1,53M |
| 2026-06-25 | $13,94 | +6,41 % | $13,15 | $14,05 | $13,11 | 1,02M |
| 2026-06-24 | $13,10 | +3,97 % | $12,65 | $13,63 | $12,64 | 1,80M |
| 2026-06-23 | $12,60 | +4,48 % | $11,80 | $12,81 | $11,69 | 1,19M |
| 2026-06-22 | $12,06 | +6,16 % | $11,40 | $12,38 | $11,40 | 911,30K |
| 2026-06-18 | $11,36 | +5,19 % | $11,12 | $12,10 | $10,64 | 2,14M |
| 2026-06-17 | $10,80 | +16,38 % | $10,35 | $11,56 | $10,26 | 1,63M |
| 2026-06-16 | $9,28 | -1,90 % | $9,50 | $9,72 | $9,28 | 769,20K |
| 2026-06-15 | $9,46 | -2,57 % | $9,83 | $10,33 | $9,40 | 1,20M |
| 2026-06-12 | $9,71 | +8,61 % | $8,95 | $9,74 | $8,92 | 1,42M |
| 2026-06-11 | $8,94 | +8,23 % | $8,28 | $9,05 | $8,28 | 882,90K |
| 2026-06-10 | $8,26 | +4,16 % | $7,90 | $8,46 | $7,87 | 669,10K |
| 2026-06-09 | $7,93 | +2,19 % | $7,88 | $8,29 | $7,72 | 512,60K |
| 2026-06-08 | $7,76 | +5,72 % | $7,46 | $7,92 | $7,45 | 1,10M |
| 2026-06-05 | $7,34 | -8,36 % | $8,02 | $8,02 | $7,21 | 913,80K |
| 2026-06-04 | $8,01 | +1,26 % | $8,03 | $8,13 | $7,96 | 327,10K |
| 2026-06-03 | $7,91 | +1,54 % | $7,79 | $7,93 | $7,73 | 398,10K |
| 2026-06-02 | $7,79 | +1,96 % | $7,69 | $7,81 | $7,66 | 538,00K |
| 2026-06-01 | $7,64 | -3,66 % | $7,84 | $7,84 | $7,54 | 550,70K |
| 2026-05-29 | $7,93 | -3,29 % | $8,12 | $8,21 | $7,84 | 747,70K |
| 2026-05-28 | $8,20 | +0,74 % | $8,09 | $8,28 | $8,03 | 451,60K |
| 2026-05-27 | $8,14 | +1,24 % | $8,16 | $8,46 | $8,04 | 743,10K |
| 2026-05-26 | $8,04 | +3,47 % | $7,83 | $8,04 | $7,79 | 640,20K |
| 2026-05-22 | $7,77 | +4,58 % | $7,45 | $7,83 | $7,43 | 745,30K |