Wabash National Corporation (WNC) Historical Stock Data

8.62 ↓0.19 (-2.16%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, WNC is up 0.51% a day on average. There have been 14 days where Wabash National Corporation closed green and 16 days where WNC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-29	8.91	8.62	↓$0.29 (-3.25%)	8.57	9.04	569.69K
2025-05-28	8.94	8.81	↓$0.13 (-1.45%)	8.71	8.99	481.11K
2025-05-27	8.85	8.95	↑$0.10 (1.13%)	8.71	9.08	589.72K
2025-05-23	8.69	8.66	↓$0.03 (-0.35%)	8.55	8.94	393.24K
2025-05-22	8.89	8.84	↓$0.05 (-0.56%)	8.73	9.07	558.48K
2025-05-21	9.56	9.04	↓$0.52 (-5.44%)	9.02	9.64	567.85K
2025-05-20	9.76	9.69	↓$0.07 (-0.72%)	9.59	9.84	443.09K
2025-05-19	9.46	9.76	↑$0.30 (3.17%)	9.39	9.83	664.40K
2025-05-16	9.41	9.60	↑$0.19 (2.02%)	9.35	9.73	558.60K
2025-05-15	9.59	9.39	↓$0.20 (-2.09%)	9.35	9.73	488.73K
2025-05-14	9.78	9.71	↓$0.07 (-0.72%)	9.50	9.88	680.13K
2025-05-13	9.42	9.77	↑$0.35 (3.72%)	9.36	9.84	771.34K
2025-05-12	9.35	9.25	↓$0.10 (-1.07%)	9.05	9.73	882.05K
2025-05-09	8.40	8.71	↑$0.31 (3.69%)	8.29	8.76	668.02K
2025-05-08	8.20	8.34	↑$0.14 (1.71%)	8.02	8.49	748.84K
2025-05-07	8.26	8.09	↓$0.17 (-2.06%)	7.99	8.38	883.80K
2025-05-06	8.00	8.13	↑$0.13 (1.63%)	7.97	8.20	1M
2025-05-05	8.11	8.08	↓$0.03 (-0.37%)	7.91	8.34	0.94M
2025-05-02	7.71	8.19	↑$0.48 (6.23%)	7.71	8.47	1.64M
2025-05-01	7.06	7.54	↑$0.48 (6.80%)	6.90	8.14	2.66M
2025-04-30	7.28	6.91	↓$0.37 (-5.08%)	6.78	7.95	3.36M
2025-04-29	10.02	9.96	↓$0.06 (-0.60%)	9.81	10.19	1.22M
2025-04-28	10.00	10.05	↑$0.05 (0.50%)	9.87	10.18	574.14K
2025-04-25	10.31	10.03	↓$0.28 (-2.72%)	9.94	10.37	654.87K
2025-04-24	10.10	10.45	↑$0.35 (3.47%)	10.07	10.45	596.11K
2025-04-23	10.41	10.11	↓$0.30 (-2.88%)	10.08	10.56	576.25K
2025-04-22	9.88	10.07	↑$0.19 (1.92%)	9.56	10.13	844.04K
2025-04-21	10.06	9.91	↓$0.15 (-1.49%)	9.61	10.13	698.70K
2025-04-17	9.92	10.18	↑$0.26 (2.62%)	9.86	10.50	4.63M
2025-04-16	9.22	9.91	↑$0.69 (7.48%)	9.20	10.21	1.53M