Canada markets closed

Wabash National Corporation (WNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.90-0.78 (-2.92%)
At close: 04:00PM EDT
25.90 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202426.8726.9225.8025.9025.90695,500
Apr 16, 202426.2826.6926.1326.6826.68500,300
Apr 15, 202427.0827.1526.3726.5026.50435,400
Apr 12, 202426.7127.0526.4226.7426.74566,000
Apr 11, 202427.4727.5126.9026.9326.93395,400
Apr 10, 202428.0028.0027.2627.5027.50455,800
Apr 09, 202429.1329.3528.5028.5228.52357,000
Apr 08, 202429.2029.5929.1229.1629.16316,000
Apr 05, 202428.4829.2428.4829.1729.17399,700
Apr 04, 202428.3029.0628.1028.5028.50570,800
Apr 03, 202427.7628.1027.7328.0228.02339,300
Apr 03, 20240.08 Dividend
Apr 02, 202428.8228.8227.8028.0227.94479,400
Apr 01, 202429.9430.0728.9428.9828.90435,700
Mar 28, 202429.5030.0629.0429.9429.85989,400
Mar 27, 202428.6229.5828.5929.4329.35450,200
Mar 26, 202428.2428.7028.2428.4128.33243,300
Mar 25, 202428.5928.8028.0528.1228.04198,200
Mar 22, 202428.3928.7828.2828.4628.38284,900
Mar 21, 202428.6729.0828.0628.3328.25415,100
Mar 20, 202427.7528.6627.6128.5528.47460,000
Mar 19, 202428.4628.6827.4027.7127.63628,200
Mar 18, 202427.9329.1327.7228.6128.53727,900
Mar 15, 202426.5928.1426.5928.0627.982,563,100
Mar 14, 202427.3127.4526.4926.6426.56403,100
Mar 13, 202427.4527.9127.2427.4027.32399,500
Mar 12, 202427.4527.6027.1527.5027.42319,300
Mar 11, 202427.9128.1327.1127.4527.37357,300
Mar 08, 202427.8328.5927.8127.9027.82402,300
Mar 07, 202427.6428.1427.3627.5927.51270,800
Mar 06, 202427.2128.2427.0727.5327.45645,500
Mar 05, 202426.4127.1126.4127.0326.95552,500
Mar 04, 202426.9927.7026.5826.6326.55596,200
Mar 01, 202427.4427.4526.6026.8626.78528,900
Feb 29, 202428.5029.1226.8827.2827.201,125,400
Feb 28, 202427.7128.3527.6728.2828.20514,900
Feb 27, 202427.0628.3126.9627.8727.79579,900
Feb 26, 202426.0026.9826.0026.9326.85590,900
Feb 23, 202425.7726.2725.4626.2026.13355,200
Feb 22, 202425.2925.7024.9125.6725.60521,500
Feb 21, 202425.4225.9225.1525.2925.22353,100
Feb 20, 202425.8926.3925.4225.4525.38382,800
Feb 16, 202427.3427.9426.2326.3226.24900,700
Feb 15, 202426.7426.9526.4026.4026.321,184,900
Feb 14, 202426.7726.8926.0426.4326.35706,000
Feb 13, 202425.6326.3325.3226.3126.23686,900
Feb 12, 202425.3726.5225.3726.4026.32507,400
Feb 09, 202425.4425.4824.8025.3125.24609,400
Feb 08, 202425.8025.8625.3825.4825.41591,000
Feb 07, 202426.5026.6525.7325.9125.84630,600
Feb 06, 202426.7027.3926.5626.5726.49694,800
Feb 05, 202427.5127.7526.3126.8626.781,088,000
Feb 02, 202426.3028.1125.2827.9827.901,320,700
Feb 01, 202423.9026.8921.6326.7226.642,442,500
Jan 31, 202425.6925.8625.0225.3025.231,523,900
Jan 30, 202425.4325.8425.4325.6625.59483,800
Jan 29, 202425.6525.7025.1725.5725.50466,400
Jan 26, 202425.6825.9225.5225.7225.65399,100
Jan 25, 202425.7325.9125.4225.5125.44458,600
Jan 24, 202425.6425.6425.1325.3125.24301,400
Jan 23, 202425.6625.7925.2325.3225.25311,000
Jan 22, 202424.8525.4324.7525.3225.25393,100
Jan 19, 202424.4724.6524.1624.6224.551,296,000
Jan 18, 202424.1624.4323.9524.3124.24339,800
Jan 17, 202423.4324.1523.2623.9023.83418,000
Jan 16, 202423.3023.6423.0523.6023.53345,000
Jan 12, 202423.9924.1323.3123.4523.38337,200
Jan 11, 202423.8623.9123.3123.7923.72480,500
Jan 10, 202424.2724.3723.8324.0023.93516,300
Jan 09, 202425.0725.2124.3324.4024.33644,700
Jan 08, 202425.1925.4824.9625.1525.08355,500
Jan 05, 202424.0225.3523.8925.2425.17554,200
Jan 04, 202424.3224.7223.9124.2024.13936,400
Jan 03, 202425.0425.0424.0824.2124.14509,200
Jan 03, 20240.08 Dividend
Jan 02, 202425.4526.0425.2525.3425.19399,800
Dec 29, 202325.7425.9325.4725.6225.47438,300
Dec 28, 202325.7225.9925.5425.7425.59356,000
Dec 27, 202325.4926.0925.4925.8025.65467,100
Dec 26, 202325.8226.0525.3925.6125.46522,400
Dec 22, 202326.0326.2025.6025.8225.66432,600
Dec 21, 202326.1626.3025.4325.9525.79636,600
Dec 20, 202326.6326.7325.9126.0125.85619,500
Dec 19, 202326.1026.7226.0726.6326.47575,500
Dec 18, 202327.0827.0825.7825.8225.66713,200
Dec 15, 202327.3427.9226.8827.0426.884,734,300
Dec 14, 202326.2127.4726.2127.3227.16852,800
Dec 13, 202324.7525.9524.6425.8325.67969,800
Dec 12, 202325.0125.2724.7924.8024.65695,400
Dec 11, 202324.7825.2424.5625.0724.92534,300
Dec 08, 202324.6025.1024.6024.7324.58530,300
Dec 07, 202323.9424.7123.8224.5524.40434,400
Dec 06, 202323.8824.4423.8523.8823.74431,300
Dec 05, 202323.2024.1923.2023.7223.58540,200
Dec 04, 202322.3323.5022.3023.2923.15498,800
Dec 01, 202321.9222.5021.8322.4722.34359,500
Nov 30, 202321.6421.9621.3321.9221.79388,400
Nov 29, 202321.7321.8021.3721.4821.35391,700
Nov 28, 202321.7921.9821.4721.4921.36350,400
Nov 27, 202321.6521.9221.5921.7921.66288,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...