Wabash National Corporation WNC
NYSE · United States · Producer Manufacturing
$12.33-0.35 (-2.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |