Wabash National Corporati... (WNC)
NYSE: WNC
· Real-Time Price · USD
10.24
0.12 (1.19%)
At close: Sep 26, 2025, 3:59 PM
10.23
-0.10%
After-hours: Sep 26, 2025, 06:27 PM EDT
WNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.27 | 10.30 | 10.13 | 10.23 | 10.23 | 1.09% | 261,290 |
| Sep 25, 2025 | 10.43 | 10.43 | 10.11 | 10.12 | 10.12 | -3.71% | 338,149 |
| Sep 24, 2025 | 10.78 | 10.83 | 10.29 | 10.51 | 10.51 | -1.87% | 404,222 |
| Sep 23, 2025 | 10.98 | 11.07 | 10.63 | 10.71 | 10.71 | -1.02% | 547,228 |
| Sep 22, 2025 | 10.81 | 10.92 | 10.66 | 10.82 | 10.82 | -0.55% | 338,200 |
| Sep 19, 2025 | 11.55 | 11.69 | 10.85 | 10.88 | 10.88 | -5.39% | 789,431 |
| Sep 18, 2025 | 11.12 | 11.55 | 11.03 | 11.50 | 11.50 | 4.64% | 300,630 |
| Sep 17, 2025 | 11.30 | 11.73 | 10.99 | 10.99 | 10.99 | -3.51% | 298,200 |
| Sep 16, 2025 | 11.39 | 11.50 | 11.24 | 11.39 | 11.39 | 0.18% | 197,600 |
| Sep 15, 2025 | 11.20 | 11.41 | 11.08 | 11.37 | 11.37 | 1.79% | 275,423 |
| Sep 12, 2025 | 11.59 | 11.59 | 11.13 | 11.17 | 11.17 | -3.12% | 346,142 |
| Sep 11, 2025 | 11.29 | 11.63 | 11.26 | 11.53 | 11.53 | 2.40% | 233,900 |
| Sep 10, 2025 | 11.28 | 11.39 | 11.20 | 11.26 | 11.26 | -0.35% | 272,300 |
| Sep 9, 2025 | 11.40 | 11.50 | 11.12 | 11.30 | 11.30 | -1.65% | 284,506 |
| Sep 8, 2025 | 11.64 | 11.75 | 11.42 | 11.49 | 11.49 | -1.71% | 284,700 |
| Sep 5, 2025 | 11.36 | 11.85 | 11.36 | 11.69 | 11.69 | 3.18% | 388,325 |
| 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 |