NYSE - Nasdaq Real Time Price USD

Wabash National Corporation (WNC)

25.48 +0.45 (+1.80%)
As of 12:09 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 24.97 25.56 24.86 25.48 25.48 137,866
Apr 18, 2024 26.00 26.08 24.82 25.03 25.03 513,400
Apr 17, 2024 26.87 26.92 25.80 25.90 25.90 695,500
Apr 16, 2024 26.28 26.69 26.13 26.68 26.68 500,300
Apr 15, 2024 27.08 27.15 26.37 26.50 26.50 435,400
Apr 12, 2024 26.71 27.05 26.42 26.74 26.74 566,000
Apr 11, 2024 27.47 27.51 26.90 26.93 26.93 395,400
Apr 10, 2024 28.00 28.00 27.26 27.50 27.50 455,800
Apr 9, 2024 29.13 29.35 28.50 28.52 28.52 357,000
Apr 8, 2024 29.20 29.59 29.12 29.16 29.16 316,000
Apr 5, 2024 28.48 29.24 28.48 29.17 29.17 399,700
Apr 4, 2024 28.30 29.06 28.10 28.50 28.50 570,800
Apr 3, 2024 0.08 Dividend
Apr 3, 2024 27.76 28.10 27.73 28.02 28.02 339,300
Apr 2, 2024 28.82 28.82 27.80 28.02 27.94 479,400
Apr 1, 2024 29.94 30.07 28.94 28.98 28.90 435,700
Mar 28, 2024 29.50 30.06 29.04 29.94 29.85 989,400
Mar 27, 2024 28.62 29.58 28.59 29.43 29.35 450,200
Mar 26, 2024 28.24 28.70 28.24 28.41 28.33 243,300
Mar 25, 2024 28.59 28.80 28.05 28.12 28.04 198,200
Mar 22, 2024 28.39 28.78 28.28 28.46 28.38 284,900
Mar 21, 2024 28.67 29.08 28.06 28.33 28.25 415,100
Mar 20, 2024 27.75 28.66 27.61 28.55 28.47 460,000
Mar 19, 2024 28.46 28.68 27.40 27.71 27.63 628,200
Mar 18, 2024 27.93 29.13 27.72 28.61 28.53 727,900
Mar 15, 2024 26.59 28.14 26.59 28.06 27.98 2,563,100
Mar 14, 2024 27.31 27.45 26.49 26.64 26.56 403,100
Mar 13, 2024 27.45 27.91 27.24 27.40 27.32 399,500
Mar 12, 2024 27.45 27.60 27.15 27.50 27.42 319,300
Mar 11, 2024 27.91 28.13 27.11 27.45 27.37 357,300
Mar 8, 2024 27.83 28.59 27.81 27.90 27.82 402,300
Mar 7, 2024 27.64 28.14 27.36 27.59 27.51 270,800
Mar 6, 2024 27.21 28.24 27.07 27.53 27.45 645,500
Mar 5, 2024 26.41 27.11 26.41 27.03 26.95 552,500
Mar 4, 2024 26.99 27.70 26.58 26.63 26.55 596,200
Mar 1, 2024 27.44 27.45 26.60 26.86 26.78 528,900
Feb 29, 2024 28.50 29.12 26.88 27.28 27.20 1,125,400
Feb 28, 2024 27.71 28.35 27.67 28.28 28.20 514,900
Feb 27, 2024 27.06 28.31 26.96 27.87 27.79 579,900
Feb 26, 2024 26.00 26.98 26.00 26.93 26.85 590,900
Feb 23, 2024 25.77 26.27 25.46 26.20 26.13 355,200
Feb 22, 2024 25.29 25.70 24.91 25.67 25.60 521,500
Feb 21, 2024 25.42 25.92 25.15 25.29 25.22 353,100
Feb 20, 2024 25.89 26.39 25.42 25.45 25.38 382,800
Feb 16, 2024 27.34 27.94 26.23 26.32 26.24 900,700
Feb 15, 2024 26.74 26.95 26.40 26.40 26.32 1,184,900
Feb 14, 2024 26.77 26.89 26.04 26.43 26.35 706,000
Feb 13, 2024 25.63 26.33 25.32 26.31 26.23 686,900
Feb 12, 2024 25.37 26.52 25.37 26.40 26.32 507,400
Feb 9, 2024 25.44 25.48 24.80 25.31 25.24 609,400
Feb 8, 2024 25.80 25.86 25.38 25.48 25.41 591,000
Feb 7, 2024 26.50 26.65 25.73 25.91 25.84 630,600
Feb 6, 2024 26.70 27.39 26.56 26.57 26.49 694,800
Feb 5, 2024 27.51 27.75 26.31 26.86 26.78 1,088,000
Feb 2, 2024 26.30 28.11 25.28 27.98 27.90 1,320,700
Feb 1, 2024 23.90 26.89 21.63 26.72 26.64 2,442,500
Jan 31, 2024 25.69 25.86 25.02 25.30 25.23 1,523,900
Jan 30, 2024 25.43 25.84 25.43 25.66 25.59 483,800
Jan 29, 2024 25.65 25.70 25.17 25.57 25.50 466,400
Jan 26, 2024 25.68 25.92 25.52 25.72 25.65 399,100
Jan 25, 2024 25.73 25.91 25.42 25.51 25.44 458,600
Jan 24, 2024 25.64 25.64 25.13 25.31 25.24 301,400
Jan 23, 2024 25.66 25.79 25.23 25.32 25.25 311,000
Jan 22, 2024 24.85 25.43 24.75 25.32 25.25 393,100
Jan 19, 2024 24.47 24.65 24.16 24.62 24.55 1,296,000
Jan 18, 2024 24.16 24.43 23.95 24.31 24.24 339,800
Jan 17, 2024 23.43 24.15 23.26 23.90 23.83 418,000
Jan 16, 2024 23.30 23.64 23.05 23.60 23.53 345,000
Jan 12, 2024 23.99 24.13 23.31 23.45 23.38 337,200
Jan 11, 2024 23.86 23.91 23.31 23.79 23.72 480,500
Jan 10, 2024 24.27 24.37 23.83 24.00 23.93 516,300
Jan 9, 2024 25.07 25.21 24.33 24.40 24.33 644,700
Jan 8, 2024 25.19 25.48 24.96 25.15 25.08 355,500
Jan 5, 2024 24.02 25.35 23.89 25.24 25.17 554,200
Jan 4, 2024 24.32 24.72 23.91 24.20 24.13 936,400
Jan 3, 2024 0.08 Dividend
Jan 3, 2024 25.04 25.04 24.08 24.21 24.14 509,200
Jan 2, 2024 25.45 26.04 25.25 25.34 25.19 399,800
Dec 29, 2023 25.74 25.93 25.47 25.62 25.47 438,300
Dec 28, 2023 25.72 25.99 25.54 25.74 25.59 356,000
Dec 27, 2023 25.49 26.09 25.49 25.80 25.65 467,100
Dec 26, 2023 25.82 26.05 25.39 25.61 25.46 522,400
Dec 22, 2023 26.03 26.20 25.60 25.82 25.66 432,600
Dec 21, 2023 26.16 26.30 25.43 25.95 25.79 636,600
Dec 20, 2023 26.63 26.73 25.91 26.01 25.85 619,500
Dec 19, 2023 26.10 26.72 26.07 26.63 26.47 575,500
Dec 18, 2023 27.08 27.08 25.78 25.82 25.66 713,200
Dec 15, 2023 27.34 27.92 26.88 27.04 26.88 4,734,300
Dec 14, 2023 26.21 27.47 26.21 27.32 27.16 852,800
Dec 13, 2023 24.75 25.95 24.64 25.83 25.67 969,800
Dec 12, 2023 25.01 25.27 24.79 24.80 24.65 695,400
Dec 11, 2023 24.78 25.24 24.56 25.07 24.92 534,300
Dec 8, 2023 24.60 25.10 24.60 24.73 24.58 530,300
Dec 7, 2023 23.94 24.71 23.82 24.55 24.40 434,400
Dec 6, 2023 23.88 24.44 23.85 23.88 23.74 431,300
Dec 5, 2023 23.20 24.19 23.20 23.72 23.58 540,200
Dec 4, 2023 22.33 23.50 22.30 23.29 23.15 498,800
Dec 1, 2023 21.92 22.50 21.83 22.47 22.34 359,500
Nov 30, 2023 21.64 21.96 21.33 21.92 21.79 388,400
Nov 29, 2023 21.73 21.80 21.37 21.48 21.35 391,700
Nov 28, 2023 21.79 21.98 21.47 21.49 21.36 350,400
Nov 27, 2023 21.65 21.92 21.59 21.79 21.66 288,100
Nov 24, 2023 21.52 21.87 21.52 21.68 21.55 109,800
Nov 22, 2023 21.59 21.75 21.51 21.56 21.43 185,700
Nov 21, 2023 21.54 21.76 21.43 21.57 21.44 248,000
Nov 20, 2023 21.67 21.87 21.53 21.70 21.57 329,100
Nov 17, 2023 21.36 21.57 21.25 21.53 21.40 322,000
Nov 16, 2023 21.76 21.81 20.97 21.10 20.97 288,100
Nov 15, 2023 22.15 22.55 21.75 21.76 21.63 409,500
Nov 14, 2023 21.84 22.33 21.78 22.21 22.08 389,500
Nov 13, 2023 21.01 21.49 21.00 21.40 21.27 275,300
Nov 10, 2023 20.68 21.16 20.60 21.10 20.97 335,200
Nov 9, 2023 21.04 21.17 20.55 20.58 20.46 484,200
Nov 8, 2023 20.64 20.97 20.61 20.84 20.71 323,200
Nov 7, 2023 20.74 20.82 20.51 20.66 20.54 367,500
Nov 6, 2023 21.66 21.67 20.94 20.98 20.85 445,900
Nov 3, 2023 21.65 21.95 21.58 21.71 21.58 355,900
Nov 2, 2023 21.55 21.66 21.05 21.23 21.10 345,500
Nov 1, 2023 20.60 21.46 20.44 21.36 21.23 611,200
Oct 31, 2023 20.81 21.20 20.58 20.69 20.57 476,100
Oct 30, 2023 20.98 21.17 20.53 20.84 20.71 1,026,100
Oct 27, 2023 21.04 21.48 20.62 20.63 20.51 605,400
Oct 26, 2023 20.50 21.40 20.50 20.98 20.85 715,600
Oct 25, 2023 20.98 21.08 20.44 20.50 20.38 948,400
Oct 24, 2023 20.79 20.87 20.47 20.70 20.58 414,000
Oct 23, 2023 20.77 20.98 20.46 20.48 20.36 502,500
Oct 20, 2023 20.51 21.04 20.45 20.85 20.72 542,700
Oct 19, 2023 21.20 21.37 20.38 20.51 20.39 418,400
Oct 18, 2023 21.74 21.78 21.30 21.31 21.18 319,500
Oct 17, 2023 21.71 22.16 21.71 21.84 21.71 309,300
Oct 16, 2023 21.87 22.23 21.74 21.77 21.64 298,300
Oct 13, 2023 22.28 22.34 21.63 21.63 21.50 483,500
Oct 12, 2023 22.08 22.18 21.66 22.11 21.98 396,000
Oct 11, 2023 21.87 22.29 21.87 22.06 21.93 269,900
Oct 10, 2023 22.07 22.14 21.82 21.88 21.75 324,000
Oct 9, 2023 21.42 21.98 21.42 21.80 21.67 217,600
Oct 6, 2023 21.41 21.77 21.24 21.51 21.38 331,400
Oct 5, 2023 21.37 21.73 21.27 21.54 21.41 365,000
Oct 4, 2023 0.08 Dividend
Oct 4, 2023 20.78 21.60 20.73 21.37 21.24 321,800
Oct 3, 2023 20.88 21.06 20.63 20.92 20.71 364,800
Oct 2, 2023 21.00 21.38 20.89 21.01 20.80 499,000
Sep 29, 2023 21.61 21.66 20.88 21.12 20.91 553,200
Sep 28, 2023 21.02 21.59 20.71 21.40 21.19 798,300
Sep 27, 2023 21.47 21.91 20.09 21.08 20.87 1,295,200
Sep 26, 2023 22.38 22.54 22.05 22.15 21.93 377,100
Sep 25, 2023 22.42 22.79 22.22 22.48 22.26 358,100
Sep 22, 2023 22.47 22.79 22.47 22.64 22.42 280,900
Sep 21, 2023 22.07 22.70 21.87 22.40 22.18 446,700
Sep 20, 2023 22.42 22.83 22.06 22.07 21.85 235,200
Sep 19, 2023 22.75 22.76 22.28 22.30 22.08 303,200
Sep 18, 2023 21.91 22.45 21.91 22.33 22.11 368,500
Sep 15, 2023 21.75 21.93 21.44 21.87 21.66 1,951,700
Sep 14, 2023 21.36 21.90 21.15 21.81 21.60 294,400
Sep 13, 2023 21.28 21.35 20.94 21.13 20.92 303,100
Sep 12, 2023 21.17 21.60 21.11 21.21 21.00 301,200
Sep 11, 2023 21.67 21.78 21.20 21.27 21.06 313,600
Sep 8, 2023 21.76 21.76 21.26 21.45 21.24 351,200
Sep 7, 2023 22.11 22.18 21.43 21.72 21.51 382,100
Sep 6, 2023 22.22 22.71 22.20 22.28 22.06 272,900
Sep 5, 2023 22.88 22.88 22.00 22.17 21.95 443,800
Sep 1, 2023 22.79 23.20 22.77 23.11 22.88 428,700
Aug 31, 2023 22.53 22.71 22.38 22.55 22.33 367,200
Aug 30, 2023 22.49 22.75 22.36 22.47 22.25 251,700
Aug 29, 2023 22.35 22.55 22.18 22.54 22.32 189,400
Aug 28, 2023 22.33 22.67 22.33 22.41 22.19 220,400
Aug 25, 2023 22.32 22.45 22.09 22.19 21.97 241,700
Aug 24, 2023 22.16 22.53 22.05 22.15 21.93 365,200
Aug 23, 2023 22.05 22.37 21.99 22.33 22.11 290,100
Aug 22, 2023 22.20 22.35 21.99 22.02 21.80 272,600
Aug 21, 2023 22.06 22.30 21.97 22.03 21.81 223,000
Aug 18, 2023 21.78 22.23 21.56 22.09 21.87 316,100
Aug 17, 2023 22.12 22.47 22.01 22.07 21.85 309,000
Aug 16, 2023 22.31 22.89 22.15 22.19 21.97 289,700
Aug 15, 2023 22.55 22.71 22.26 22.35 22.13 335,000
Aug 14, 2023 24.17 24.26 22.46 22.76 22.54 605,100
Aug 11, 2023 24.20 24.42 24.08 24.29 24.05 412,200
Aug 10, 2023 23.92 24.31 23.77 24.26 24.02 353,200
Aug 9, 2023 23.57 23.94 23.48 23.90 23.67 429,400
Aug 8, 2023 24.33 24.44 23.49 23.58 23.35 665,900
Aug 7, 2023 24.01 24.55 24.01 24.55 24.31 612,100
Aug 4, 2023 23.97 24.01 23.47 24.00 23.76 604,500
Aug 3, 2023 23.36 23.91 23.21 23.89 23.66 558,100
Aug 2, 2023 23.25 23.69 23.12 23.64 23.41 830,400
Aug 1, 2023 23.43 23.85 23.26 23.79 23.56 667,700
Jul 31, 2023 23.45 23.90 23.29 23.68 23.45 636,200
Jul 28, 2023 22.60 23.47 22.53 23.44 23.21 709,100
Jul 27, 2023 23.55 23.82 21.98 22.28 22.06 876,200
Jul 26, 2023 24.38 24.94 23.38 23.56 23.33 712,800
Jul 25, 2023 24.40 24.78 24.15 24.74 24.50 623,000
Jul 24, 2023 24.77 25.00 24.50 24.51 24.27 408,900
Jul 21, 2023 24.94 25.00 24.48 24.71 24.47 508,700
Jul 20, 2023 25.20 25.21 24.72 24.78 24.54 252,700
Jul 19, 2023 24.73 25.21 24.58 24.99 24.74 462,000
Jul 18, 2023 24.59 25.22 24.45 24.87 24.63 297,900
Jul 17, 2023 23.83 24.77 23.72 24.53 24.29 496,900
Jul 14, 2023 23.94 23.99 23.34 23.97 23.73 318,700
Jul 13, 2023 24.00 24.25 23.86 23.91 23.68 535,700
Jul 12, 2023 24.25 24.30 23.82 23.95 23.72 365,200
Jul 11, 2023 24.00 24.30 23.76 23.84 23.61 339,800
Jul 10, 2023 23.74 24.42 23.72 24.03 23.79 483,800
Jul 7, 2023 23.46 23.92 23.39 23.78 23.55 433,600
Jul 6, 2023 23.25 23.66 22.99 23.49 23.26 820,800
Jul 5, 2023 0.08 Dividend
Jul 5, 2023 23.81 24.21 22.72 23.40 23.17 2,138,900
Jul 3, 2023 25.45 26.06 25.45 26.06 25.73 346,700
Jun 30, 2023 25.81 25.95 25.58 25.64 25.31 601,100
Jun 29, 2023 25.22 26.16 24.98 25.40 25.07 593,600
Jun 28, 2023 25.04 25.28 24.55 25.12 24.80 543,200
Jun 27, 2023 25.85 25.98 25.17 25.19 24.87 770,000
Jun 26, 2023 26.48 26.77 25.83 25.85 25.52 723,500
Jun 23, 2023 27.13 27.19 26.33 26.56 26.22 1,056,000
Jun 22, 2023 27.59 27.77 27.38 27.52 27.17 480,400
Jun 21, 2023 26.85 27.66 26.65 27.60 27.25 533,600
Jun 20, 2023 26.69 27.24 26.45 26.98 26.63 524,400
Jun 16, 2023 27.23 27.44 26.63 26.82 26.48 1,956,800
Jun 15, 2023 26.91 27.64 26.62 27.00 26.65 706,000
Jun 14, 2023 27.12 27.49 26.91 27.12 26.77 865,500
Jun 13, 2023 26.60 27.54 26.58 26.94 26.59 843,800
Jun 12, 2023 26.73 27.04 26.16 26.53 26.19 658,400
Jun 9, 2023 26.69 26.84 26.43 26.58 26.24 553,100
Jun 8, 2023 26.83 27.08 26.45 26.63 26.29 582,100
Jun 7, 2023 26.37 27.17 26.20 26.88 26.53 787,900
Jun 6, 2023 25.12 26.42 25.01 26.19 25.85 577,300
Jun 5, 2023 25.30 25.31 24.77 25.19 24.87 530,000
Jun 2, 2023 24.59 25.50 24.58 25.45 25.12 547,700
Jun 1, 2023 23.46 24.46 23.41 24.07 23.76 509,100
May 31, 2023 24.07 24.07 22.95 23.45 23.15 665,800
May 30, 2023 24.18 24.42 23.85 24.14 23.83 395,400
May 26, 2023 24.23 24.41 23.84 24.17 23.86 358,600
May 25, 2023 23.71 24.26 23.63 24.10 23.79 406,500
May 24, 2023 24.44 24.44 23.69 23.81 23.50 655,300
May 23, 2023 24.81 24.98 24.36 24.71 24.39 362,400
May 22, 2023 25.42 25.43 24.65 24.91 24.59 419,000
May 19, 2023 25.40 25.58 24.56 25.41 25.08 640,400
May 18, 2023 24.31 25.03 24.05 24.97 24.65 408,500
May 17, 2023 23.93 24.48 23.93 24.33 24.02 378,300
May 16, 2023 23.93 23.99 23.69 23.73 23.43 362,200
May 15, 2023 24.16 24.49 23.87 24.00 23.69 379,500
May 12, 2023 24.29 24.58 23.74 24.11 23.80 412,900
May 11, 2023 23.85 24.28 23.64 24.25 23.94 424,100
May 10, 2023 25.17 25.25 23.78 24.19 23.88 364,400
May 9, 2023 24.24 24.68 24.03 24.66 24.34 515,900
May 8, 2023 24.11 24.40 23.60 24.27 23.96 418,100
May 5, 2023 23.71 24.16 23.71 23.92 23.61 553,200
May 4, 2023 24.18 24.23 23.20 23.33 23.03 701,700
May 3, 2023 25.42 26.13 24.32 24.41 24.10 784,800
May 2, 2023 25.81 26.13 24.86 25.48 25.15 644,000
May 1, 2023 25.85 26.74 25.69 25.72 25.39 924,200
Apr 28, 2023 25.88 26.50 25.58 25.67 25.34 960,800
Apr 27, 2023 24.60 26.43 24.28 25.99 25.66 1,154,200
Apr 26, 2023 25.65 26.20 24.11 24.27 23.96 2,033,800
Apr 25, 2023 22.16 22.34 21.61 22.18 21.90 786,400
Apr 24, 2023 22.56 22.92 22.26 22.39 22.10 653,200
Apr 21, 2023 22.83 22.99 22.30 22.55 22.26 378,800
Apr 20, 2023 22.67 23.17 22.47 22.97 22.67 450,100
Apr 19, 2023 22.68 23.05 22.65 22.96 22.67 351,600

Related Tickers

HY Hyster-Yale Materials Handling, Inc.
59.54
+1.47%
 
TWI Titan International, Inc.
11.51
+0.79%
 
LNN Lindsay Corporation
117.40
+0.76%
 
SHYF The Shyft Group, Inc.
10.69
+4.09%
 
REVG REV Group, Inc.
20.77
-1.82%
 
CMCO Columbus McKinnon Corporation
40.88
+0.52%
 
ALG Alamo Group Inc.
204.80
-0.02%
 
KMTUY Komatsu Ltd.
28.51
+0.25%
 
TEX Terex Corporation
59.75
-0.03%
 
OSK Oshkosh Corporation
117.38
-0.24%