Wabash National Corporation - WNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	16.95	17.01	17.01	17.58	16.95	2.92M
December 19, 2024	17.63	17.1	17.1	17.72	17.1	557,547
December 18, 2024	18.56	17.56	17.56	18.88	17.49	436,715
December 17, 2024	18.58	18.27	18.27	18.99	18.07	517,683
December 16, 2024	18.51	18.55	18.55	19.09	18.45	604,243
December 13, 2024	19.39	18.6	18.6	19.57	18.49	534,800
December 12, 2024	20.06	19.46	19.46	20.16	19.46	253,200
December 11, 2024	20.49	20.1	20.1	20.63	19.89	616,930
December 10, 2024	19.74	20.34	20.34	20.36	19.58	95,584
December 09, 2024	19.52	19.75	19.75	20.06	19.43	375,223
December 06, 2024	19.43	19.31	19.31	19.68	19.05	355,683
December 05, 2024	20.02	19.29	19.29	20.11	19.28	404,400
December 04, 2024	19.64	20.11	20.11	20.27	19.61	360,900
December 03, 2024	19.69	19.65	19.65	19.73	19.19	327,716
December 02, 2024	19.82	19.63	19.63	19.82	19.2	561,523
November 29, 2024	19.73	19.83	19.83	19.92	19.52	170,900
November 27, 2024	19.79	19.61	19.61	20.06	19.45	321,600
November 26, 2024	19.87	19.52	19.52	20	19.25	683,100
November 25, 2024	19.66	20.08	20.08	20.27	19.53	613,150
November 22, 2024	19.11	19.31	19.31	19.45	19.05	362,607
November 21, 2024	18.53	18.91	18.91	19.01	18.45	323,233
November 20, 2024	18.57	18.44	18.44	18.72	18.15	409,000
November 19, 2024	18.64	18.56	18.56	18.83	18.4	511,525
November 18, 2024	19.17	19.03	19.03	19.32	19.03	301,900
November 15, 2024	19.44	19.16	19.16	19.59	19.09	330,700
November 14, 2024	19.45	19.35	19.35	19.6	19.13	338,243
November 13, 2024	19.77	19.3	19.3	19.87	19.27	414,000
November 12, 2024	20.08	19.69	19.69	20.1	19.59	444,231
November 11, 2024	20.04	20.1	20.1	20.17	19.66	404,107
November 08, 2024	19.34	19.81	19.81	20.11	19.25	521,500
November 07, 2024	19.12	19.32	19.32	19.58	18.91	470,913
November 06, 2024	19.36	19.17	19.17	19.8	19.13	643,352
November 05, 2024	17.63	18.04	18.04	18.15	17.54	299,580
November 04, 2024	17.41	17.77	17.77	17.85	17.41	528,846
November 01, 2024	17.51	17.45	17.45	17.68	17.3	571,200
October 31, 2024	17.74	17.44	17.44	17.8	17.32	738,430
October 30, 2024	17.91	17.84	17.84	18.54	17.83	564,902
October 29, 2024	18.25	17.92	17.92	18.38	17.72	809,626
October 28, 2024	18.02	18.49	18.49	18.75	17.8	821,639
October 25, 2024	17.05	17.99	17.99	17.99	16.89	719,225
October 24, 2024	16.97	16.9	16.9	17.33	15.94	1.19M
October 23, 2024	17.42	17.06	17.06	17.54	17.03	734,200
October 22, 2024	17.59	17.45	17.45	17.61	17.29	372,760
October 21, 2024	18.49	17.68	17.68	18.54	17.68	400,300
October 18, 2024	18.76	18.49	18.49	18.8	18.44	833,452
October 17, 2024	18.83	18.7	18.7	19	18.62	411,335
October 16, 2024	18.41	18.9	18.9	18.98	18.27	445,449
October 15, 2024	18.44	18.35	18.35	18.9	18.35	354,200
October 14, 2024	18.52	18.52	18.52	18.74	18.26	303,410
October 11, 2024	18.16	18.64	18.64	18.71	18.15	308,743
October 10, 2024	18.14	18.15	18.15	18.2	17.84	402,404
October 09, 2024	18.26	18.29	18.29	18.53	18.22	279,800
October 08, 2024	18.05	18.24	18.24	18.31	17.68	316,000
October 07, 2024	18.03	18.06	18.06	18.1	17.84	278,705
October 04, 2024	18.58	18.13	18.13	18.66	17.99	294,144
October 03, 2024	18.17	18.26	18.26	18.3	18	422,700
October 02, 2024	18.66	18.15	18.15	18.91	18.14	554,945
October 01, 2024	19.07	18.72	18.72	19.07	18.69	311,300
September 30, 2024	18.91	19.19	19.19	19.24	18.86	420,447
September 27, 2024	19.22	19.1	19.1	19.57	18.92	253,868

Wabash National Corporation (WNC) NYSE