Wabash National Corporation (WNC)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.667 | -3.07798800185 | 21.67 | 22.37 | 20.72 | 946533 | 21.79967648 | CS |
| 4 | 0.573 | 2.8046989721 | 20.43 | 22.37 | 20.21 | 748325 | 21.21911606 | CS |
| 12 | -5.707 | -21.3665293897 | 26.71 | 27.15 | 20.21 | 609899 | 22.60675794 | CS |
| 26 | -3.017 | -12.5603663614 | 24.02 | 30.07 | 20.21 | 606850 | 24.83528712 | CS |
| 52 | -3.257 | -13.4253915911 | 24.26 | 30.07 | 20.09 | 558566 | 24.08603169 | CS |
| 156 | 6.633 | 46.1586638831 | 14.37 | 30.096 | 12.23 | 476688 | 21.71371412 | CS |
| 260 | 5.433 | 34.894026975 | 15.57 | 30.096 | 6.26 | 497680 | 18.0141253 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.06 | 0.28 | 21.85 | 21.92 | 21.38 | 362812 |
| 1719614400 | 21.46 | 0 | 0.00 | 21.46 | 21.46 | 21.46 | 0 |
| 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 |
| 1719355200 | 21.11 | -0.48 | -2.22 | 21.49 | 21.49 | 21.06 | 383915 |
| 1719268800 | 21.59 | 0.6 | 2.86 | 21.1 | 21.78 | 21 | 467066 |
| 1719009600 | 20.99 | 0 | 0.00 | 20.92 | 21.1 | 20.66 | 2933217 |
| 1718923200 | 20.99 | -0.39 | -1.82 | 21.39 | 21.41 | 20.7 | 516874 |
| 1718750400 | 21.38 | 0.11 | 0.52 | 21.36 | 21.44 | 20.95 | 660040 |
| 1718664000 | 21.27 | 0.56 | 2.70 | 20.61 | 21.39 | 20.51 | 664170 |
| 1718404800 | 20.71 | -0.25 | -1.19 | 20.54 | 20.78 | 20.27 | 697268 |
| 1718318400 | 20.96 | 0.46 | 2.24 | 20.38 | 21.02 | 20.28 | 481213 |
| 1718232000 | 20.5 | -0.12 | -0.58 | 21.1 | 21.245 | 20.5 | 494630 |
| 1718145600 | 20.62 | 0.01 | 0.05 | 20.53 | 20.78 | 20.35 | 442040 |
| 1718059200 | 20.61 | 0.15 | 0.73 | 20.21 | 20.63 | 20.21 | 538379 |
| 1717800000 | 20.46 | -0.25 | -1.21 | 20.48 | 20.61 | 20.23 | 445495 |
| 1717713600 | 20.71 | -0.18 | -0.86 | 20.85 | 20.915 | 20.45 | 984060 |
| 1717627200 | 20.89 | -0.32 | -1.51 | 21.2 | 21.25 | 20.76 | 769108 |
| 1717540800 | 21.21 | -0.81 | -3.68 | 21.88 | 22.02 | 21.2 | 491852 |
| 1717454400 | 22.02 | -0.59 | -2.61 | 22.74 | 22.74 | 21.91 | 705854 |
| 1717195200 | 22.61 | 0.53 | 2.40 | 22.19 | 22.63 | 22.19 | 448020 |
| 1717108800 | 22.08 | 0.31 | 1.42 | 21.94 | 22.28 | 21.88 | 306579 |
| 1717022400 | 21.77 | -0.3 | -1.36 | 21.82 | 22 | 21.69 | 349129 |
| 1716936000 | 22.07 | -0.24 | -1.08 | 22.42 | 22.55 | 22.05 | 382592 |
| 1716590400 | 22.31 | 0.2 | 0.90 | 22.29 | 22.52 | 22.25 | 350018 |
| 1716504000 | 22.11 | -0.09 | -0.41 | 22.27 | 22.305 | 21.73 | 606187 |
| 1716417600 | 22.2 | 0.06 | 0.27 | 22.11 | 22.44 | 21.94 | 524099 |
| 1716331200 | 22.14 | -0.31 | -1.38 | 22.36 | 22.54 | 22.1 | 327505 |
| 1716244800 | 22.45 | -0.02 | -0.09 | 22.52 | 22.795 | 22.39 | 341460 |
| 1715985600 | 22.47 | -0.75 | -3.23 | 23.45 | 23.45 | 22.22 | 596993 |
| 1715899200 | 23.22 | 0.07 | 0.30 | 23.07 | 23.4469 | 22.97 | 439306 |
| 1715812800 | 23.15 | -0.23 | -0.98 | 23.5 | 23.75 | 23.11 | 423420 |
| 1715726400 | 23.38 | 0.32 | 1.39 | 23.46 | 23.81 | 23.3 | 484740 |
| 1715640000 | 23.06 | -0.22 | -0.95 | 23.4 | 23.475 | 22.89 | 458321 |
| 1715380800 | 23.28 | 0.14 | 0.61 | 23.22 | 23.38 | 22.91 | 532284 |
| 1715294400 | 23.14 | -0.48 | -2.03 | 23.7 | 23.71 | 23.13 | 364994 |
| 1715208000 | 23.62 | 0.52 | 2.25 | 22.98 | 23.64 | 22.81 | 503617 |
| 1715121600 | 23.1 | 0.02 | 0.09 | 23.16 | 23.55 | 23.08 | 473248 |
| 1715035200 | 23.08 | -0.26 | -1.11 | 23.54 | 23.79 | 23.05 | 368347 |
| 1714776000 | 23.34 | 0.45 | 1.97 | 23.31 | 23.42 | 22.77 | 430068 |
| 1714689600 | 22.89 | 0.2 | 0.88 | 23.03 | 23.03 | 22.72 | 339902 |
| 1714603200 | 22.69 | -0.42 | -1.82 | 23.17 | 23.25 | 22.52 | 584874 |
| 1714516800 | 23.11 | -0.94 | -3.91 | 23.76 | 23.76 | 22.88 | 828312 |
| 1714430400 | 24.05 | -0.56 | -2.28 | 24.76 | 24.89 | 23.9 | 624693 |
| 1714171200 | 24.61 | 0.61 | 2.54 | 24.16 | 24.62 | 23.865 | 733906 |
| 1714084800 | 24 | -0.42 | -1.72 | 24.29 | 24.7 | 23.815 | 754217 |
| 1713998400 | 24.42 | -1.33 | -5.17 | 25.01 | 25.74 | 24.18 | 966100 |
| 1713912000 | 25.75 | -0.07 | -0.27 | 25.81 | 26.4099 | 25.68 | 934896 |
| 1713825600 | 25.82 | 0.46 | 1.81 | 25.6 | 26.04 | 25.49 | 450969 |
| 1713566400 | 25.36 | 0.33 | 1.32 | 25.03 | 25.5575 | 24.86 | 725024 |
| 1713480000 | 25.03 | -0.87 | -3.36 | 26 | 26.08 | 24.82 | 513376 |
| 1713393600 | 25.9 | -0.78 | -2.92 | 26.87 | 26.915 | 25.795 | 695548 |
| 1713307200 | 26.68 | 0.18 | 0.68 | 26.28 | 26.69 | 26.13 | 500254 |
| 1713220800 | 26.5 | -0.24 | -0.90 | 27.08 | 27.15 | 26.37 | 435369 |
| 1712961600 | 26.74 | -0.19 | -0.71 | 26.71 | 27.05 | 26.42 | 566028 |
| 1712875200 | 26.93 | -0.57 | -2.07 | 27.47 | 27.51 | 26.9 | 395379 |
| 1712788800 | 27.5 | -1.02 | -3.58 | 28 | 28 | 27.259 | 455777 |
| 1712702400 | 28.52 | -0.64 | -2.19 | 29.13 | 29.35 | 28.5 | 356714 |
| 1712616000 | 29.16 | -0.01 | -0.03 | 29.2 | 29.59 | 29.12 | 316009 |
| 1712356800 | 29.17 | 0.67 | 2.35 | 28.48 | 29.2425 | 28.42 | 399725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
