NYSE - Delayed Quote USD

Wabash National Corporation (WNC)

8.66
-0.18
(-2.04%)
At close: May 23 at 4:00:02 PM EDT
8.92
+0.26
+(3.00%)
After hours: May 23 at 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20258.698.948.558.668.66393,200
May 22, 20258.899.078.738.848.84558,500
May 21, 20259.569.649.029.049.04567,900
May 20, 20259.769.849.599.699.69443,300
May 19, 20259.469.849.399.769.76664,500
May 16, 20259.419.739.359.609.60558,700
May 15, 20259.599.739.359.399.39488,800
May 14, 20259.789.889.479.719.71680,200
May 13, 20259.429.849.339.779.77771,400
May 12, 20259.359.739.059.259.25882,100
May 9, 20258.408.768.298.718.71669,000
May 8, 20258.208.498.028.348.34748,900
May 7, 20258.268.387.988.098.09883,800
May 6, 20258.008.207.978.138.131,001,200
May 5, 20258.118.347.918.088.081,096,400
May 2, 20257.718.477.698.198.191,636,300
May 1, 20257.068.146.907.547.542,659,700
Apr 30, 20257.287.996.786.916.913,367,600
Apr 29, 202510.0210.199.799.969.961,320,300
Apr 28, 202510.0010.189.8710.0510.05574,100
Apr 25, 202510.3110.379.9310.0310.03656,600
Apr 24, 202510.1010.4510.0710.4510.45596,100
Apr 23, 202510.4110.5610.0710.1110.11576,300
Apr 22, 20259.8810.189.5610.0710.07844,000
Apr 21, 202510.0610.139.619.919.91698,700
Apr 17, 20259.9210.509.8610.1810.184,625,200
Apr 16, 20259.2210.219.209.919.911,525,300
Apr 15, 20259.229.438.999.179.17858,500
Apr 14, 20259.949.949.109.319.31818,500
Apr 11, 202510.1610.169.739.829.82907,900
Apr 10, 202510.2710.299.9210.1110.11897,900
Apr 9, 20259.2210.549.2210.5210.521,041,400
Apr 8, 20259.9910.119.379.489.481,051,800
Apr 7, 20259.8510.459.649.799.79981,200
Apr 4, 20259.8810.419.7210.2910.291,096,200
Apr 3, 2025 0.08 Dividend
Apr 3, 202510.6010.7810.1510.2610.261,028,800
Apr 2, 202510.8611.3310.8411.2011.12744,000
Apr 1, 202511.0011.2410.8911.0310.95921,200
Mar 31, 202510.7111.1410.6011.0510.97850,600
Mar 28, 202511.7311.9110.6211.0310.951,046,500
Mar 27, 202511.2112.1011.0511.9311.841,414,200
Mar 26, 202511.2211.5311.0211.1611.08736,400
Mar 25, 202511.0911.2510.7611.1611.081,873,700
Mar 24, 202511.6911.7810.8311.0710.991,768,200
Mar 21, 202511.2111.7010.9811.5511.4710,850,300
Mar 20, 202511.2911.6511.2411.3611.281,139,700
Mar 19, 202511.3611.6611.1911.3911.311,281,500
Mar 18, 202511.2111.4711.0511.4311.351,423,700
Mar 17, 202511.0111.3310.8811.3311.251,040,700
Mar 14, 202510.8211.1910.7111.0610.981,192,400
Mar 13, 202511.0011.1010.3710.7610.681,002,800
Mar 12, 202511.4711.4710.9311.0911.011,278,100
Mar 11, 202511.6611.7011.1011.3611.281,221,100
Mar 10, 202512.1512.4411.6111.6411.561,563,900
Mar 7, 202511.6012.4311.5512.3212.231,295,300
Mar 6, 202510.9211.6610.7811.5711.49872,900
Mar 5, 202510.6411.0010.6111.0010.92909,000
Mar 4, 202510.5610.7210.3410.5910.51998,700
Mar 3, 202511.7511.8810.7410.7510.67811,100
Feb 28, 202511.6611.8711.4611.7111.631,041,500
Feb 27, 202511.7411.9311.5911.6711.591,015,200
Feb 26, 202511.7111.8611.6411.7811.70909,700
Feb 25, 202511.1411.8111.1211.6011.52922,000
Feb 24, 202511.9612.0311.0111.0210.941,287,100
Feb 21, 202512.7912.7912.0812.1212.03975,800
Feb 20, 202512.4312.7312.1712.5712.48799,100
Feb 19, 202512.0612.6411.9912.4612.371,024,900
Feb 18, 202512.3812.4512.0212.1512.06825,000
Feb 14, 202512.6013.1612.3512.4012.31987,100
Feb 13, 202512.7012.7512.3712.4012.311,022,800
Feb 12, 202513.0513.2912.6412.6412.55625,200
Feb 11, 202513.2413.5013.1413.3113.21709,000
Feb 10, 202513.6513.8013.2513.3913.29822,200
Feb 7, 202514.3114.3613.6013.6013.50852,300
Feb 6, 202514.8414.9214.2114.3214.22897,500
Feb 5, 202515.1115.3414.7314.8414.73848,400
Feb 4, 202515.3515.5514.8815.0714.961,154,600
Feb 3, 202515.2515.6614.8815.2915.181,267,500
Jan 31, 202515.6116.2815.5015.6015.492,934,200
Jan 30, 202516.5816.9115.5915.6015.49953,500
Jan 29, 202515.2416.6914.8716.3116.191,279,000
Jan 28, 202515.2615.6615.1115.6415.531,023,300
Jan 27, 202515.6915.7415.1515.2615.15932,400
Jan 24, 202515.8416.1715.5715.5915.48654,300
Jan 23, 202515.8916.1115.7115.7415.63555,700
Jan 22, 202515.7016.7915.7015.9815.87969,700
Jan 21, 202516.4716.7515.7815.7915.68703,700
Jan 17, 202516.3016.5215.8016.2316.113,691,000
Jan 16, 202516.0416.1315.4416.0815.97862,600
Jan 15, 202516.7617.1615.3515.9915.881,425,600
Jan 14, 202516.8817.0916.7217.0216.90342,500
Jan 13, 202516.3516.8716.2116.8016.68247,700
Jan 10, 2025 0.08 Dividend
Jan 10, 202516.4216.6416.1816.4716.35650,300
Jan 8, 202516.5816.8816.5816.8416.64365,600
Jan 7, 202517.4417.5516.6216.7716.57617,100
Jan 6, 202517.1217.5017.1217.2817.08312,600
Jan 3, 202517.1117.2416.8617.1216.92286,000
Jan 2, 202517.2717.5116.8217.0016.80437,200
Dec 31, 202417.1917.4917.0517.1316.93301,800
Dec 30, 202417.2117.2816.9017.1216.92619,600
Dec 27, 202417.4417.6917.1017.3117.10250,800
Dec 26, 202416.9417.5216.9317.5217.31271,800
Dec 24, 202416.7817.1216.7817.1216.92183,400
Dec 23, 202416.9517.0716.5516.8416.64523,300
Dec 20, 202416.9517.5816.9517.0116.813,056,800
Dec 19, 202417.6317.7217.1017.1016.90557,500
Dec 18, 202418.5618.8817.4917.5617.35455,000
Dec 17, 202418.5818.9918.0718.2718.05517,700
Dec 16, 202418.5119.0918.4518.5518.33604,200
Dec 13, 202419.3919.5718.4918.6018.38534,800
Dec 12, 202420.0620.1619.4619.4619.23253,200
Dec 11, 202420.4920.6319.8920.1019.86616,900
Dec 10, 202419.7420.4719.5720.2620.02365,300
Dec 9, 202419.5220.0619.4319.7519.52375,200
Dec 6, 202419.4319.6819.0519.3119.08355,700
Dec 5, 202420.0220.1119.2819.2919.06404,400
Dec 4, 202419.6420.2719.6120.1119.87360,900
Dec 3, 202419.6919.7319.1919.6519.42327,700
Dec 2, 202419.8219.8219.2019.6319.40561,500
Nov 29, 202419.7319.9219.5219.8319.59170,900
Nov 27, 202419.7920.0619.4519.6119.38321,600
Nov 26, 202419.8720.0019.2519.5219.29683,100
Nov 25, 202419.6620.2719.5320.0819.84613,100
Nov 22, 202419.1119.4519.0519.3119.08362,600
Nov 21, 202418.5319.0118.4518.9118.69323,100
Nov 20, 202418.5718.7218.1518.4418.22409,000
Nov 19, 202418.6418.8318.4018.5618.34511,500
Nov 18, 202419.1719.3219.0319.0318.80301,900
Nov 15, 202419.4419.5919.0919.1618.93330,700
Nov 14, 202419.4519.6019.1319.3519.12338,200
Nov 13, 202419.7719.8719.2719.3019.07414,000
Nov 12, 202420.0820.1019.5919.6919.46444,200
Nov 11, 202420.0420.1719.6620.1019.86404,100
Nov 8, 202419.3420.1119.2519.8119.58521,500
Nov 7, 202419.1219.5818.9119.3219.09470,900
Nov 6, 202419.3619.8019.1319.1718.94643,100
Nov 5, 202417.6318.1517.5418.0417.83299,600
Nov 4, 202417.4117.8517.4117.7717.56528,800
Nov 1, 202417.5117.6817.3017.4517.24571,200
Oct 31, 202417.7417.8017.3217.4417.23738,400
Oct 30, 202417.9118.5417.8317.8417.63564,900
Oct 29, 202418.2518.3817.7217.9217.71809,600
Oct 28, 202418.0218.7517.8018.4918.27821,600
Oct 25, 202417.0517.9916.8917.9817.77837,000
Oct 24, 202416.9717.3315.9416.9016.701,187,100
Oct 23, 202417.4217.5417.0317.0616.86734,200
Oct 22, 202417.5917.6117.2917.4517.24439,900
Oct 21, 202418.4918.5417.6817.6817.47400,300
Oct 18, 202418.7618.8018.4418.4918.27833,400
Oct 17, 202418.8319.0018.6218.7018.48411,300
Oct 16, 202418.4118.9818.2718.9018.68445,400
Oct 15, 202418.4418.9018.3518.3518.13354,200
Oct 14, 202418.5218.7418.2618.5218.30303,400
Oct 11, 202418.1618.7118.1518.6418.42308,700
Oct 10, 2024 0.08 Dividend
Oct 10, 202418.1418.2017.8418.1517.93402,300
Oct 9, 202418.2618.5318.2218.2917.99279,800
Oct 8, 202418.0518.3117.6818.2417.94316,000
Oct 7, 202418.0318.1017.8418.0617.77278,700
Oct 4, 202418.5818.6617.9918.1317.84294,100
Oct 3, 202418.1718.3018.0018.2617.96422,700
Oct 2, 202418.6618.9118.1418.1517.86554,900
Oct 1, 202419.0719.0718.6918.7218.42311,300
Sep 30, 202418.9119.2418.8619.1918.88420,400
Sep 27, 202419.2219.5718.9219.1018.79253,900
Sep 26, 202418.8919.4518.8418.9018.59409,400
Sep 25, 202419.0819.1018.4618.5918.29731,200
Sep 24, 202419.5019.5319.0519.0518.74397,300
Sep 23, 202419.6119.7019.1719.3819.07803,400
Sep 20, 202419.7319.7619.1919.3819.073,587,200
Sep 19, 202420.2020.2019.7919.9719.65410,400
Sep 18, 202419.6820.1519.3619.7419.42472,300
Sep 17, 202419.7520.1119.5819.6819.36479,800
Sep 16, 202419.3819.5219.2419.5019.18327,800
Sep 13, 202419.0719.4219.0019.3319.02265,200
Sep 12, 202418.7518.8618.4118.7918.49389,600
Sep 11, 202418.3418.6618.0518.6618.36615,900
Sep 10, 202418.6218.6318.3918.5218.22759,100
Sep 9, 202418.4118.7018.3118.6018.30781,700
Sep 6, 202418.8118.8817.7118.6518.35771,400
Sep 5, 202419.1619.1718.8818.8918.58254,100
Sep 4, 202419.0419.3018.9219.1518.84294,500
Sep 3, 202419.2219.3618.8619.0618.75379,800
Aug 30, 202419.3419.4619.1319.4619.15499,200
Aug 29, 202419.4319.5219.0319.2618.95364,400
Aug 28, 202419.1019.5419.0919.2118.90429,700
Aug 27, 202419.4919.5619.2019.2118.90196,800
Aug 26, 202419.7519.9519.4519.5619.24324,400
Aug 23, 202419.1119.7219.0319.5519.23304,900
Aug 22, 202419.1019.1818.8519.0018.69266,500
Aug 21, 202418.8219.2218.6219.0718.76301,200
Aug 20, 202419.5619.8318.5418.5618.26536,800
Aug 19, 202419.6119.8119.5719.7819.46297,800
Aug 16, 202419.5920.0019.4819.5719.25502,700
Aug 15, 202419.8920.0319.5119.6519.33366,600
Aug 14, 202419.5119.7119.1619.3219.01694,800
Aug 13, 202419.2519.4119.0419.4019.09543,200
Aug 12, 202419.4919.6018.9819.0518.74607,400
Aug 9, 202419.6219.6219.3519.3819.07437,000
Aug 8, 202419.6019.6519.2419.5219.20796,100
Aug 7, 202419.6119.7018.6119.2718.96793,200
Aug 6, 202419.2519.4918.8119.3519.04589,900
Aug 5, 202418.8019.3918.5919.2518.94618,800
Aug 2, 202420.1720.2619.6119.6219.30746,000
Aug 1, 202421.4821.7120.5020.8720.53573,000
Jul 31, 202421.4821.9921.2821.4921.14663,900
Jul 30, 202420.8321.5520.7521.4121.06872,800
Jul 29, 202421.1521.3520.4920.7620.42861,300
Jul 26, 202420.9421.1720.4821.0820.74850,800
Jul 25, 202420.3921.0220.0220.5120.18866,800
Jul 24, 202420.0021.6820.0020.4120.081,419,200
Jul 23, 202422.8323.0622.4922.5522.19709,700
Jul 22, 202422.6923.1122.4122.9922.62381,500
Jul 19, 202422.6322.6922.3822.4522.091,049,800
Jul 18, 202423.2723.6222.5622.6922.32560,200
Jul 17, 202423.4923.9523.3023.3422.96643,700
Jul 16, 202422.8124.0322.8123.7523.37655,200
Jul 15, 202422.2623.0022.1722.6722.30503,900
Jul 12, 202422.0122.2121.7421.9921.63394,400
Jul 11, 202420.9421.7920.8221.7721.42590,400
Jul 10, 202420.7920.8220.5120.6020.27342,500
Jul 9, 202420.9721.0320.5820.6720.34470,300
Jul 8, 202421.1221.5321.0921.1620.82488,600
Jul 5, 202421.7921.7920.7220.9220.58583,200
Jul 3, 2024 0.08 Dividend
Jul 3, 202421.7422.0721.6421.8421.49527,800
Jul 2, 202421.5522.0021.4721.7621.33457,100
Jul 1, 202421.8521.8821.3821.5221.09362,800
Jun 28, 202421.5022.3721.5021.8421.412,438,400
Jun 27, 202421.1321.5621.1321.4621.04483,500
Jun 26, 202420.9321.2520.8821.1520.73481,600
Jun 25, 202421.4921.4921.0621.1120.69383,900
Jun 24, 202421.1021.7821.0021.5921.16467,100
Jun 21, 202420.9221.1020.6620.9920.572,933,200
Jun 20, 202421.3921.4120.7020.9920.57517,200
Jun 18, 202421.3621.4420.9521.3820.96660,000
Jun 17, 202420.6121.3920.5321.2720.85664,200
Jun 14, 202420.5420.7820.2720.7120.30697,300
Jun 13, 202420.3821.0220.2820.9620.55481,200
Jun 12, 202421.1021.2520.5020.5020.09494,600
Jun 11, 202420.5320.7820.3520.6220.21442,000
Jun 10, 202420.2120.6320.2120.6120.20538,400
Jun 7, 202420.4820.6120.2320.4620.05445,600
Jun 6, 202420.8520.9220.4520.7120.30984,100
Jun 5, 202421.2021.2520.7620.8920.48769,100
Jun 4, 202421.8822.0121.2021.2120.79491,900
Jun 3, 202422.7422.7421.9122.0221.58705,900
May 31, 202422.1922.6322.1922.6122.16447,700
May 30, 202421.9422.2821.9022.0821.64307,300
May 29, 202421.8222.0021.6921.7721.34349,100
May 28, 202422.4222.5522.0522.0721.63385,300
May 24, 202422.2922.5222.2522.3121.87350,000

Related Tickers

TWI Titan International, Inc.
7.01
-0.43%
 
SHYF The Shyft Group, Inc.
9.81
+1.55%
 
HY Hyster-Yale, Inc.
39.59
-2.34%
 
MTW The Manitowoc Company, Inc.
10.33
-2.18%
 
REVG REV Group, Inc.
37.03
-0.27%
 
CMCO Columbus McKinnon Corporation
16.42
-0.67%
 
TEX Terex Corporation
44.61
-2.68%
 
ALG Alamo Group Inc.
197.02
-0.86%
 
ASTE Astec Industries, Inc.
38.75
-1.17%
 
LNN Lindsay Corporation
137.98
+0.66%