Wabash National Corporation (WNC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -5.53861788618 | 19.68 | 20.2 | 18.59 | 1134036 | 19.42959288 | CS |
| 4 | -0.56 | -2.92428198433 | 19.15 | 20.2 | 17.71 | 646147 | 19.1815046 | CS |
| 12 | -3.15 | -14.4894204232 | 21.74 | 24.03 | 17.71 | 606965 | 20.19201466 | CS |
| 26 | -10 | -34.9772647779 | 28.59 | 30.07 | 17.71 | 576654 | 21.93860253 | CS |
| 52 | -3.83 | -17.0829616414 | 22.42 | 30.07 | 17.71 | 579708 | 23.36592001 | CS |
| 156 | 3.29 | 21.5032679739 | 15.3 | 30.096 | 12.23 | 496559 | 21.92635384 | CS |
| 260 | 4.07 | 28.0303030303 | 14.52 | 30.096 | 6.26 | 504410 | 18.25719249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 18.59 | -0.46 | -2.41 | 19.08 | 19.1 | 18.46 | 731224 |
| 1727217600 | 19.05 | -0.33 | -1.70 | 19.5 | 19.53 | 19.05 | 396923 |
| 1727131200 | 19.38 | 0 | 0.00 | 19.61 | 19.7 | 19.17 | 803448 |
| 1726872000 | 19.38 | -0.59 | -2.95 | 19.73 | 19.76 | 19.19 | 3587081 |
| 1726785600 | 19.97 | 0.23 | 1.17 | 20.09 | 20.14 | 19.79 | 404470 |
| 1726699200 | 19.74 | 0.06 | 0.30 | 19.68 | 20.1497 | 19.355 | 471867 |
| 1726612800 | 19.68 | 0.18 | 0.92 | 19.7 | 20.105 | 19.58 | 478236 |
| 1726526400 | 19.5 | 0.17 | 0.88 | 19.38 | 19.52 | 19.235 | 327201 |
| 1726267200 | 19.33 | 0.54 | 2.87 | 19.07 | 19.42 | 19 | 262908 |
| 1726180800 | 18.79 | 0.13 | 0.70 | 18.65 | 18.86 | 18.41 | 380196 |
| 1726094400 | 18.66 | 0.14 | 0.76 | 18.34 | 18.66 | 18.05 | 615852 |
| 1726008000 | 18.52 | -0.08 | -0.43 | 18.395 | 18.625 | 18.3875 | 751044 |
| 1725921600 | 18.6 | -0.05 | -0.27 | 18.41 | 18.7 | 18.31 | 781683 |
| 1725662400 | 18.65 | -0.24 | -1.27 | 18.14 | 18.72 | 17.71 | 687413 |
| 1725576000 | 18.89 | -0.26 | -1.36 | 19.015 | 19.17 | 18.88 | 251801 |
| 1725489600 | 19.15 | 0.09 | 0.47 | 19.04 | 19.3 | 18.92 | 294504 |
| 1725403200 | 19.06 | -0.4 | -2.06 | 19.328 | 19.36 | 18.86 | 370812 |
| 1725057600 | 19.46 | 0.2 | 1.04 | 19.34 | 19.46 | 19.13 | 499191 |
| 1724971200 | 19.26 | 0.05 | 0.26 | 19.43 | 19.515 | 19.03 | 364380 |
| 1724884800 | 19.21 | 0 | 0.00 | 19.15 | 19.54 | 19.09 | 429729 |
| 1724798400 | 19.21 | -0.35 | -1.79 | 19.49 | 19.57 | 19.2 | 196868 |
| 1724712000 | 19.56 | 0.01 | 0.05 | 19.75 | 19.95 | 19.45 | 324356 |
| 1724452800 | 19.55 | 0.55 | 2.89 | 19.11 | 19.72 | 19.03 | 304525 |
| 1724366400 | 19 | -0.07 | -0.37 | 19.1 | 19.18 | 18.845 | 266516 |
| 1724280000 | 19.07 | 0.51 | 2.75 | 18.82 | 19.22 | 18.62 | 301206 |
| 1724193600 | 18.56 | -1.22 | -6.17 | 19.56 | 19.83 | 18.54 | 536809 |
| 1724107200 | 19.78 | 0.21 | 1.07 | 19.61 | 19.81 | 19.57 | 297842 |
| 1723848000 | 19.57 | -0.08 | -0.41 | 19.77 | 20 | 19.48 | 495979 |
| 1723761600 | 19.65 | 0.33 | 1.71 | 19.89 | 20.03 | 19.51 | 366631 |
| 1723675200 | 19.32 | -0.08 | -0.41 | 19.51 | 19.71 | 19.16 | 694786 |
| 1723588800 | 19.4 | 0.35 | 1.84 | 19.29 | 19.41 | 19.04 | 539909 |
| 1723502400 | 19.05 | -0.33 | -1.70 | 19.49 | 19.6 | 18.98 | 607355 |
| 1723243200 | 19.38 | -0.14 | -0.72 | 19.62 | 19.68 | 19.35 | 437029 |
| 1723156800 | 19.52 | 0.25 | 1.30 | 19.6 | 19.645 | 19.24 | 796070 |
| 1723070400 | 19.27 | -0.08 | -0.41 | 19.61 | 19.7 | 18.61 | 793255 |
| 1722984000 | 19.35 | 0.1 | 0.52 | 19.25 | 19.49 | 18.81 | 589912 |
| 1722897600 | 19.25 | -0.37 | -1.89 | 18.64 | 19.39 | 18.59 | 611466 |
| 1722638400 | 19.62 | -1.25 | -5.99 | 20.26 | 20.26 | 19.61 | 739516 |
| 1722552000 | 20.87 | -0.62 | -2.89 | 21.48 | 21.71 | 20.5 | 572952 |
| 1722465600 | 21.49 | 0.08 | 0.37 | 21.48 | 21.985 | 21.2825 | 663915 |
| 1722379200 | 21.41 | 0.65 | 3.13 | 20.83 | 21.55 | 20.745 | 871575 |
| 1722292800 | 20.76 | -0.32 | -1.52 | 21.15 | 21.35 | 20.49 | 861306 |
| 1722033600 | 21.08 | 0.57 | 2.78 | 20.94 | 21.17 | 20.48 | 850754 |
| 1721947200 | 20.51 | 0.1 | 0.49 | 20.39 | 21.02 | 20.3201 | 844888 |
| 1721860800 | 20.41 | -2.14 | -9.49 | 20 | 21.68 | 20 | 1417979 |
| 1721774400 | 22.55 | -0.49 | -2.11 | 22.83 | 23.06 | 22.49 | 709683 |
| 1721688000 | 23.035 | 0.59 | 2.61 | 22.69 | 23.105 | 22.41 | 232682 |
| 1721428800 | 22.45 | -0.24 | -1.06 | 22.47 | 22.685 | 22.38 | 1035451 |
| 1721342400 | 22.69 | -0.65 | -2.78 | 23.27 | 23.62 | 22.56 | 560166 |
| 1721256000 | 23.34 | -0.41 | -1.73 | 23.69 | 23.945 | 23.3 | 635919 |
| 1721169600 | 23.75 | 1.08 | 4.76 | 22.81 | 24.03 | 22.78 | 655177 |
| 1721083200 | 22.67 | 0.68 | 3.09 | 22.26 | 23 | 22.02 | 503903 |
| 1720824000 | 21.99 | 0.22 | 1.01 | 22.01 | 22.21 | 21.74 | 390012 |
| 1720737600 | 21.77 | 1.17 | 5.68 | 20.94 | 21.79 | 20.82 | 588545 |
| 1720651200 | 20.6 | -0.07 | -0.34 | 20.79 | 20.87 | 20.51 | 342548 |
| 1720564800 | 20.67 | -0.49 | -2.32 | 21.04 | 21.04 | 20.58 | 470307 |
| 1720478400 | 21.16 | 0.24 | 1.15 | 21.12 | 21.53 | 21.09 | 488580 |
| 1720219200 | 20.92 | -0.92 | -4.21 | 21.84 | 21.84 | 20.72 | 582895 |
| 1720040640 | 21.84 | 0.08 | 0.37 | 21.74 | 22.07 | 21.64 | 527766 |
| 1719960000 | 21.76 | 0.24 | 1.12 | 21.55 | 22 | 21.47 | 457129 |
| 1719873600 | 21.52 | -0.32 | -1.47 | 21.85 | 21.92 | 21.38 | 362812 |
| 1719614400 | 21.84 | 0.38 | 1.77 | 21.67 | 22.37 | 21.5 | 2438425 |
| 1719528000 | 21.46 | 0.31 | 1.47 | 21.13 | 21.555 | 21.08 | 483494 |
| 1719441600 | 21.15 | 0.04 | 0.19 | 20.93 | 21.25 | 20.87 | 481596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
