Wabash National Corporation (WNC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 3.05862361937 | 11.77 | 12.43 | 10.34 | 970432 | 11.32545362 | CS |
| 4 | -1.52 | -11.1355311355 | 13.65 | 13.8 | 10.34 | 937812 | 11.92721437 | CS |
| 12 | -6.415 | -34.5915341062 | 18.545 | 19.085 | 10.34 | 899047 | 14.5891681 | CS |
| 26 | -6.265 | -34.0581679804 | 18.395 | 20.6305 | 10.34 | 684763 | 16.3559938 | CS |
| 52 | -15.78 | -56.5388749552 | 27.91 | 30.07 | 10.34 | 630197 | 19.34951824 | CS |
| 156 | -3.83 | -23.9974937343 | 15.96 | 30.096 | 10.34 | 545259 | 21.25157311 | CS |
| 260 | 1.69 | 16.1877394636 | 10.44 | 30.096 | 6.26 | 516781 | 18.47850045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 12.32 | 0.75 | 6.48 | 11.6 | 12.43 | 11.55 | 1295298 |
| 1741304400 | 11.57 | 0.57 | 5.18 | 10.92 | 11.66 | 10.78 | 872905 |
| 1741218000 | 11 | 0.41 | 3.87 | 10.64 | 11 | 10.61 | 909049 |
| 1741131600 | 10.59 | -0.16 | -1.49 | 10.56 | 10.715 | 10.34 | 986173 |
| 1741045200 | 10.75 | -0.96 | -8.20 | 11.77 | 11.88 | 10.74 | 811085 |
| 1740786000 | 11.71 | 0.04 | 0.34 | 11.73 | 11.865 | 11.455 | 1041461 |
| 1740699600 | 11.67 | -0.11 | -0.93 | 11.77 | 11.93 | 11.59 | 1015223 |
| 1740613200 | 11.78 | 0.18 | 1.55 | 11.69 | 11.86 | 11.64 | 909656 |
| 1740526800 | 11.6 | 0.58 | 5.26 | 11.14 | 11.81 | 11.115 | 922024 |
| 1740440400 | 11.02 | -1.1 | -9.08 | 11.96 | 12.03 | 11.01 | 1287093 |
| 1740181200 | 12.12 | -0.45 | -3.58 | 12.79 | 12.79 | 12.08 | 975796 |
| 1740094800 | 12.57 | 0.11 | 0.88 | 12.43 | 12.73 | 12.17 | 799124 |
| 1740008400 | 12.46 | 0.31 | 2.55 | 12.06 | 12.64 | 11.99 | 1024547 |
| 1739922000 | 12.15 | -0.25 | -2.02 | 12.38 | 12.45 | 12.02 | 824992 |
| 1739576400 | 12.4 | 0 | 0.00 | 12.6 | 13.155 | 12.35 | 987101 |
| 1739490000 | 12.4 | -0.24 | -1.90 | 12.7 | 12.75 | 12.37 | 1022845 |
| 1739403600 | 12.64 | -0.67 | -5.03 | 13.05 | 13.29 | 12.64 | 625158 |
| 1739317200 | 13.31 | -0.08 | -0.60 | 13.24 | 13.5 | 13.14 | 709016 |
| 1739230800 | 13.39 | -0.21 | -1.54 | 13.65 | 13.8 | 13.25 | 822222 |
| 1738971600 | 13.6 | -0.72 | -5.03 | 14.31 | 14.39 | 13.6 | 852295 |
| 1738885200 | 14.32 | -0.52 | -3.50 | 14.84 | 14.915 | 14.21 | 897470 |
| 1738798800 | 14.84 | -0.23 | -1.53 | 15.11 | 15.34 | 14.73 | 848404 |
| 1738712400 | 15.07 | -0.22 | -1.44 | 15.35 | 15.55 | 14.88 | 1154633 |
| 1738626000 | 15.29 | -0.31 | -1.99 | 15.25 | 15.66 | 14.88 | 1266846 |
| 1738366800 | 15.6 | 0 | 0.00 | 15.61 | 16.28 | 15.5 | 2933808 |
| 1738280400 | 15.6 | -0.71 | -4.35 | 16.579999 | 16.905 | 15.59 | 953223 |
| 1738194000 | 16.309999 | 0.67 | 4.28 | 15.24 | 16.6899 | 14.87 | 1279042 |
| 1738107600 | 15.64 | 0.38 | 2.49 | 15.26 | 15.66 | 15.11 | 1023203 |
| 1738021200 | 15.26 | -0.33 | -2.12 | 15.69 | 15.74 | 15.145 | 932409 |
| 1737762000 | 15.59 | -0.39 | -2.44 | 15.835 | 16.165 | 15.57 | 649128 |
| 1737675600 | 15.98 | 0 | 0.00 | 15.98 | 15.98 | 15.98 | 0 |
| 1737589200 | 15.98 | 0.19 | 1.20 | 15.7 | 16.79 | 15.7 | 877367 |
| 1737502800 | 15.79 | -0.44 | -2.71 | 16.469999 | 16.75 | 15.78 | 678338 |
| 1737157200 | 16.23 | 0.15 | 0.93 | 16.3 | 16.52 | 15.8 | 3690957 |
| 1737070800 | 16.079999 | 0.09 | 0.56 | 16.04 | 16.129999 | 15.44 | 862595 |
| 1736984400 | 15.99 | -1.03 | -6.05 | 16.76 | 17.16 | 15.35 | 1425568 |
| 1736898000 | 17.02 | 0.22 | 1.31 | 16.88 | 17.09 | 16.715 | 342542 |
| 1736811600 | 16.8 | 0.33 | 2.00 | 16.35 | 16.8706 | 16.21 | 247728 |
| 1736552400 | 16.469999 | -0.37 | -2.20 | 16.42 | 16.64 | 16.18 | 650277 |
| 1736379600 | 16.84 | 0.07 | 0.42 | 16.579999 | 16.88 | 16.575 | 365641 |
| 1736293200 | 16.77 | -0.51 | -2.95 | 17.44 | 17.55 | 16.62 | 617113 |
| 1736206800 | 17.28 | 0.16 | 0.93 | 17.12 | 17.5 | 17.12 | 312649 |
| 1735947600 | 17.12 | 0.12 | 0.71 | 17.11 | 17.24 | 16.86 | 286038 |
| 1735861200 | 17 | -0.13 | -0.76 | 17.27 | 17.51 | 16.82 | 437174 |
| 1735688400 | 17.13 | 0.01 | 0.06 | 17.19 | 17.49 | 17.05 | 301786 |
| 1735602000 | 17.12 | -0.19 | -1.10 | 17.21 | 17.28 | 16.895 | 619647 |
| 1735342800 | 17.31 | -0.21 | -1.20 | 17.44 | 17.69 | 17.1 | 250826 |
| 1735256400 | 17.52 | 0.4 | 2.34 | 16.94 | 17.52 | 16.93 | 271838 |
| 1735077840 | 17.12 | 0.28 | 1.66 | 16.78 | 17.12 | 16.78 | 183389 |
| 1734997200 | 16.84 | -0.17 | -1.00 | 16.95 | 17.07 | 16.55 | 523298 |
| 1734738000 | 17.01 | -0.09 | -0.53 | 16.95 | 17.579 | 16.91 | 3056785 |
| 1734651600 | 17.1 | -0.46 | -2.62 | 17.63 | 17.73 | 17.1 | 557547 |
| 1734565200 | 17.56 | -0.71 | -3.89 | 18.56 | 18.88 | 17.49 | 454972 |
| 1734478800 | 18.27 | -0.28 | -1.51 | 18.58 | 18.99 | 18.07 | 517683 |
| 1734392400 | 18.55 | -0.05 | -0.27 | 18.51 | 19.085 | 18.45 | 604243 |
| 1734133200 | 18.6 | -0.86 | -4.42 | 19.39 | 19.57 | 18.49 | 530911 |
| 1734046800 | 19.46 | -0.64 | -3.18 | 20.06 | 20.18 | 19.46 | 253171 |
| 1733960400 | 20.1 | -0.16 | -0.79 | 20.42 | 20.6305 | 19.8914 | 616930 |
| 1733874000 | 20.26 | 0.51 | 2.58 | 19.74 | 20.47 | 19.57 | 365312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
