Wabash National Corporation - WNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.36	11.69	11.69	11.85	11.36	388,325
September 04, 2025	11.14	11.33	11.33	11.35	10.99	421,000
September 03, 2025	10.95	11.02	11.02	11.12	10.85	366,113
September 02, 2025	11	11.08	11.08	11.12	10.93	369,323
August 29, 2025	11.13	11.09	11.09	11.33	10.95	483,037
August 28, 2025	11.52	11.13	11.13	11.54	11.07	577,901
August 27, 2025	11.36	11.47	11.47	11.76	11.31	568,300
August 26, 2025	11.23	11.24	11.24	11.41	11.08	1.62M
August 25, 2025	11.27	11.17	11.17	11.3	11.02	484,041
August 22, 2025	10.22	11.28	11.28	11.34	10.22	759,333
August 21, 2025	10.08	10.12	10.12	10.13	9.79	420,115
August 20, 2025	10.92	10.14	10.14	11.01	10.14	453,151
August 19, 2025	10.81	10.88	10.88	11.16	10.81	477,500
August 18, 2025	10.67	10.73	10.73	10.93	10.64	429,176
August 15, 2025	10.93	10.67	10.67	11	10.54	517,546
August 14, 2025	10.83	10.82	10.82	10.89	10.47	577,624
August 13, 2025	10.61	11.04	11.04	11.11	10.51	1.02M
August 12, 2025	9.98	10.59	10.59	10.7	9.85	655,815
August 11, 2025	10.02	9.75	9.75	10.2	9.5	886,200
August 08, 2025	10.24	9.89	9.89	10.24	9.89	637,900
August 07, 2025	10.38	10.15	10.15	10.44	10.05	382,500
August 06, 2025	10.26	10.17	10.17	10.3	10.11	482,200
August 05, 2025	9.72	10.14	10.14	10.2	9.69	607,500
August 04, 2025	9.61	9.65	9.65	9.77	9.53	465,807
August 01, 2025	9.68	9.56	9.56	9.77	9.53	632,800
July 31, 2025	9.75	9.96	9.96	9.99	9.66	613,900
July 30, 2025	10.37	9.91	9.91	10.4	9.77	1.24M
July 29, 2025	10.38	10.46	10.46	10.52	10.11	1.01M
July 28, 2025	9.97	10.41	10.41	10.48	9.58	1.26M
July 25, 2025	10.1	9.97	9.97	10.39	9.42	1.56M
July 24, 2025	10.73	10.66	10.66	10.82	10.55	759,010
July 23, 2025	10.52	10.86	10.86	10.94	10.42	773,130
July 22, 2025	9.69	10.31	10.31	10.31	9.62	817,200
July 21, 2025	9.83	9.53	9.53	9.89	9.52	515,006
July 18, 2025	9.94	9.69	9.69	9.95	9.53	4.85M
July 17, 2025	9.9	9.92	9.92	10.06	9.68	1.35M
July 16, 2025	9.58	9.86	9.86	9.97	9.2	1.6M
July 15, 2025	10.39	9.98	9.98	10.47	9.97	613,800
July 14, 2025	10.54	10.22	10.22	10.59	10.18	678,140
July 11, 2025	10.96	10.77	10.78	11.02	10.74	320,864
July 10, 2025	11.21	11.17	11.17	11.5	11.16	490,700
July 09, 2025	11.38	11.15	11.15	11.38	11	699,143
July 08, 2025	11.24	11.28	11.28	11.58	11.2	389,230
July 07, 2025	11.34	11.28	11.28	11.6	11.16	587,639
July 03, 2025	11.46	11.49	11.49	11.61	11.35	316,882
July 02, 2025	11.22	11.48	11.4	11.5	11.09	566,430
July 01, 2025	10.61	11.06	10.98	11.34	10.6	405,500
June 30, 2025	10.79	10.63	10.63	10.8	10.62	433,051
June 27, 2025	10.75	10.76	10.76	10.9	10.66	608,000
June 26, 2025	10.62	10.69	10.69	10.77	10.57	399,734
June 25, 2025	10.54	10.49	10.49	10.59	10.31	543,650
June 24, 2025	10.46	10.59	10.59	10.68	10.34	597,005
June 23, 2025	10.26	10.34	10.34	10.37	10.01	607,200
June 20, 2025	10.53	10.21	10.21	10.57	10.21	958,400
June 18, 2025	10.41	10.39	10.39	10.77	10.27	707,122
June 17, 2025	10.63	10.28	10.28	10.72	10.2	809,800
June 16, 2025	10.59	10.72	10.72	10.97	10.44	469,219
June 13, 2025	10.18	10.36	10.36	10.44	10.06	618,801
June 12, 2025	10.27	10.35	10.35	10.55	10.13	560,747
June 11, 2025	10.41	10.35	10.35	10.43	10.18	626,100

Wabash National Corporation (WNC) NYSE