Wabash National Corporati... (WNC)
NYSE: WNC
· Real-Time Price · USD
11.69
0.36 (3.18%)
At close: Sep 05, 2025, 3:59 PM
11.75
0.51%
After-hours: Sep 05, 2025, 06:10 PM EDT
WNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.36 | 11.85 | 11.36 | 11.69 | 11.69 | 3.18% | 388,220 |
| Sep 4, 2025 | 11.14 | 11.35 | 10.99 | 11.33 | 11.33 | 2.81% | 421,000 |
| Sep 3, 2025 | 10.95 | 11.12 | 10.85 | 11.02 | 11.02 | -0.54% | 366,113 |
| Sep 2, 2025 | 11.00 | 11.12 | 10.93 | 11.08 | 11.08 | -0.09% | 369,323 |
| Aug 29, 2025 | 11.13 | 11.33 | 10.95 | 11.09 | 11.09 | -0.36% | 483,037 |
| Aug 28, 2025 | 11.52 | 11.54 | 11.07 | 11.13 | 11.13 | -2.96% | 577,901 |
| Aug 27, 2025 | 11.36 | 11.76 | 11.31 | 11.47 | 11.47 | 2.05% | 568,300 |
| Aug 26, 2025 | 11.23 | 11.41 | 11.08 | 11.24 | 11.24 | 0.63% | 1,615,135 |
| Aug 25, 2025 | 11.27 | 11.30 | 11.02 | 11.17 | 11.17 | -0.98% | 484,041 |
| Aug 22, 2025 | 10.22 | 11.34 | 10.22 | 11.28 | 11.28 | 11.46% | 759,333 |
| Aug 21, 2025 | 10.08 | 10.13 | 9.79 | 10.12 | 10.12 | -0.20% | 420,115 |
| Aug 20, 2025 | 10.92 | 11.01 | 10.14 | 10.14 | 10.14 | -6.80% | 453,200 |
| Aug 19, 2025 | 10.81 | 11.16 | 10.81 | 10.88 | 10.88 | 1.49% | 477,500 |
| Aug 18, 2025 | 10.67 | 10.93 | 10.64 | 10.72 | 10.72 | 0.47% | 558,700 |
| Aug 15, 2025 | 10.93 | 11.00 | 10.54 | 10.67 | 10.67 | -1.39% | 517,546 |
| Aug 14, 2025 | 10.83 | 10.89 | 10.47 | 10.82 | 10.82 | -1.99% | 577,624 |
| 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 |