Wabash National Corporati... (WNC)
NYSE: WNC
· Real-Time Price · USD
10.69
-0.13 (-1.20%)
At close: Aug 15, 2025, 3:59 PM
10.87
1.68%
After-hours: Aug 15, 2025, 06:12 PM EDT
WNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.83 | 10.89 | 10.47 | 10.82 | 10.82 | -1.99% | 462,514 |
| Aug 13, 2025 | 10.61 | 11.11 | 10.51 | 11.04 | 11.04 | 4.25% | 1,016,166 |
| Aug 12, 2025 | 9.98 | 10.70 | 9.85 | 10.59 | 10.59 | 8.62% | 655,815 |
| Aug 11, 2025 | 10.02 | 10.20 | 9.50 | 9.75 | 9.75 | -1.42% | 886,200 |
| Aug 8, 2025 | 10.24 | 10.24 | 9.89 | 9.89 | 9.89 | -2.56% | 637,900 |
| Aug 7, 2025 | 10.38 | 10.44 | 10.05 | 10.15 | 10.15 | -0.20% | 382,500 |
| Aug 6, 2025 | 10.26 | 10.30 | 10.11 | 10.17 | 10.17 | 0.30% | 482,200 |
| Aug 5, 2025 | 9.72 | 10.20 | 9.69 | 10.14 | 10.14 | 5.08% | 607,500 |
| Aug 4, 2025 | 9.61 | 9.77 | 9.53 | 9.65 | 9.65 | 0.94% | 465,807 |
| Aug 1, 2025 | 9.68 | 9.77 | 9.53 | 9.56 | 9.56 | -4.02% | 632,800 |
| Jul 31, 2025 | 9.75 | 9.99 | 9.66 | 9.96 | 9.96 | 0.50% | 613,900 |
| Jul 30, 2025 | 10.37 | 10.40 | 9.77 | 9.91 | 9.91 | -5.26% | 1,236,268 |
| Jul 29, 2025 | 10.38 | 10.52 | 10.11 | 10.46 | 10.46 | 0.48% | 1,013,183 |
| Jul 28, 2025 | 9.97 | 10.48 | 9.58 | 10.41 | 10.41 | 4.41% | 1,257,900 |
| Jul 25, 2025 | 10.10 | 10.39 | 9.42 | 9.97 | 9.97 | -6.47% | 1,561,732 |
| Jul 24, 2025 | 10.73 | 10.82 | 10.55 | 10.66 | 10.66 | -1.84% | 759,010 |
| Jul 23, 2025 | 10.52 | 10.94 | 10.42 | 10.86 | 10.86 | 5.33% | 773,130 |
| Jul 22, 2025 | 9.69 | 10.31 | 9.62 | 10.31 | 10.31 | 8.18% | 817,200 |
| Jul 21, 2025 | 9.83 | 9.89 | 9.52 | 9.53 | 9.53 | -1.65% | 515,006 |
| Jul 18, 2025 | 9.94 | 9.95 | 9.53 | 9.69 | 9.69 | -2.32% | 4,849,438 |