Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wabash National Corp (NY: WNC )

19.38 -0.59 (-2.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 10.94 10.98 10.55 10.76 313,376 -0.18(-1.65%)
May 29, 2003 11.12 11.20 10.76 10.94 169,285 -0.17(-1.55%)
May 28, 2003 11.20 11.20 10.64 11.11 198,893 -0.09(-0.77%)
May 27, 2003 10.63 11.20 10.62 11.20 202,609 +0.57(+5.35%)
May 23, 2003 10.44 10.98 10.32 10.63 326,961 +0.26(+2.49%)
May 22, 2003 10.17 10.50 10.12 10.37 183,567 +0.20(+1.95%)
May 21, 2003 9.663 10.21 9.629 10.17 447,249 +0.53(+5.45%)
May 20, 2003 9.629 9.689 9.474 9.646 272,390 +0.03(+0.27%)
May 19, 2003 9.577 9.905 9.474 9.620 181,593 -0.01(-0.09%)
May 16, 2003 9.836 9.913 9.629 9.629 224,669 -0.29(-2.95%)
May 15, 2003 9.775 9.948 9.775 9.922 153,030 +0.22(+2.22%)
May 14, 2003 9.905 9.991 9.646 9.706 265,539 -0.20(-2.00%)
May 13, 2003 10.25 10.25 9.551 9.905 1,281,952 -0.43(-4.17%)
May 12, 2003 9.457 10.58 9.422 10.34 577,058 +0.88(+9.29%)
May 09, 2003 8.966 9.560 8.966 9.457 300,256 +0.53(+5.98%)
May 08, 2003 8.699 9.017 8.664 8.923 144,206 +0.22(+2.57%)
May 07, 2003 8.440 8.837 8.440 8.699 289,458 +0.32(+3.80%)
May 06, 2003 8.682 8.759 8.294 8.380 295,611 -0.22(-2.50%)
May 05, 2003 8.415 8.733 8.397 8.595 469,542 +0.18(+2.15%)
May 02, 2003 8.225 9.060 8.182 8.415 801,960 +0.22(+2.73%)
May 01, 2003 8.053 8.268 8.010 8.191 134,917 +0.11(+1.39%)
Apr 30, 2003 7.278 8.664 7.278 8.079 843,527 +1.13(+16.23%)
Apr 29, 2003 7.381 7.665 6.933 6.950 232,913 -0.43(-5.83%)
Apr 28, 2003 7.149 7.536 7.149 7.381 104,961 +0.23(+3.25%)
Apr 25, 2003 6.907 7.149 6.821 7.149 121,565 +0.24(+3.49%)
Apr 24, 2003 7.149 7.149 6.821 6.907 188,443 -0.24(-3.37%)
Apr 23, 2003 6.606 7.235 6.606 7.149 373,172 +0.56(+8.50%)
Apr 22, 2003 6.330 6.709 6.296 6.589 239,299 +0.26(+4.08%)
Apr 21, 2003 6.348 6.356 6.227 6.330 104,033 -0.03(-0.41%)
Apr 17, 2003 6.442 6.442 6.356 6.356 157,442 -0.09(-1.34%)
Apr 16, 2003 6.391 6.546 6.287 6.442 113,553 +0.05(+0.81%)
Apr 15, 2003 6.434 6.494 6.313 6.391 167,892 -0.04(-0.67%)
Apr 14, 2003 6.029 6.503 6.029 6.434 248,123 +0.42(+7.02%)
Apr 11, 2003 5.900 6.184 5.900 6.012 442,256 +0.20(+3.41%)
Apr 10, 2003 5.478 5.857 5.409 5.814 103,336 +0.38(+6.97%)
Apr 09, 2003 5.331 5.521 5.280 5.435 1,077,833 +0.12(+2.27%)
Apr 08, 2003 5.357 5.392 5.297 5.314 169,750 -0.07(-1.28%)
Apr 07, 2003 5.469 5.538 5.340 5.383 227,920 -0.03(-0.48%)
Apr 04, 2003 5.538 5.581 5.314 5.409 195,178 -0.06(-1.10%)
Apr 03, 2003 5.392 5.512 5.340 5.469 77,792 +0.08(+1.44%)
Apr 02, 2003 5.478 5.598 5.340 5.392 279,937 -0.08(-1.42%)
Apr 01, 2003 5.383 5.469 5.236 5.469 143,974 +0.04(+0.79%)
Mar 31, 2003 5.426 5.460 5.271 5.426 289,574 -0.03(-0.63%)
Mar 28, 2003 5.607 5.607 5.305 5.460 267,745 -0.16(-2.91%)
Mar 27, 2003 5.409 5.624 5.357 5.624 85,920 +0.18(+3.32%)
Mar 26, 2003 5.512 5.512 5.340 5.443 89,519 -0.07(-1.25%)
Mar 25, 2003 5.512 5.607 5.443 5.512 208,414 +0.00(+0.00%)
Mar 24, 2003 5.667 5.667 5.357 5.512 168,937 -0.15(-2.59%)
Mar 21, 2003 5.624 5.684 5.564 5.659 79,766 +0.04(+0.77%)
Mar 20, 2003 5.667 5.667 5.529 5.615 270,996 -0.13(-2.25%)
Mar 19, 2003 5.512 5.745 5.486 5.745 47,720 +0.18(+3.25%)
Mar 18, 2003 5.426 5.564 5.219 5.564 118,314 +0.16(+3.03%)
Mar 17, 2003 5.133 5.400 5.073 5.400 69,665 +0.28(+5.38%)
Mar 14, 2003 4.909 5.185 4.866 5.125 115,876 +0.27(+5.50%)
Mar 13, 2003 4.694 4.892 4.565 4.858 63,162 +0.22(+4.64%)
Mar 12, 2003 4.625 4.746 4.625 4.642 65,252 -0.01(-0.19%)
Mar 11, 2003 4.642 4.823 4.547 4.651 103,916 -0.01(-0.18%)
Mar 10, 2003 4.651 4.771 4.608 4.659 47,720 +0.02(+0.37%)
Mar 07, 2003 4.608 4.875 4.547 4.642 162,203 +0.01(+0.19%)
Mar 06, 2003 4.737 4.814 4.616 4.634 84,875 -0.11(-2.36%)
Mar 05, 2003 5.168 5.512 4.703 4.746 365,741 +0.15(+3.18%)
Mar 04, 2003 4.539 4.625 4.427 4.599 103,684 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.