Wabash National Corporation (WNC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 2.12389380531 | 16.95 | 17.579 | 16.55 | 1008828 | 17.02730958 | CS |
| 4 | -2.42 | -12.2655854029 | 19.73 | 20.6305 | 16.55 | 552228 | 18.26959866 | CS |
| 12 | -1.27 | -6.83530678149 | 18.58 | 20.6305 | 15.94 | 512806 | 18.38249996 | CS |
| 26 | -3.82 | -18.0785612873 | 21.13 | 24.03 | 15.94 | 550421 | 19.37281149 | CS |
| 52 | -8.18 | -32.0910160847 | 25.49 | 30.07 | 15.94 | 571851 | 22.29147676 | CS |
| 156 | -2.33 | -11.8635437882 | 19.64 | 30.096 | 12.23 | 512559 | 21.85989534 | CS |
| 260 | 2.82 | 19.4616977226 | 14.49 | 30.096 | 6.26 | 511313 | 18.39097834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 17.31 | -0.21 | -1.20 | 17.55 | 17.69 | 17.1 | 248761 |
| 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 | 519652 |
| 1734738000 | 17.01 | -0.09 | -0.53 | 17.025 | 17.579 | 16.99 | 3003479 |
| 1734651600 | 17.1 | -0.46 | -2.62 | 17.665 | 17.73 | 17.1 | 555167 |
| 1734565200 | 17.56 | -0.71 | -3.89 | 18.43 | 18.88 | 17.49 | 446769 |
| 1734478800 | 18.27 | -0.28 | -1.51 | 18.78 | 18.99 | 18.07 | 513856 |
| 1734392400 | 18.55 | -0.05 | -0.27 | 18.545 | 19.085 | 18.45 | 601723 |
| 1734133200 | 18.6 | -0.86 | -4.42 | 19.31 | 19.57 | 18.49 | 528493 |
| 1734046800 | 19.46 | -0.64 | -3.18 | 20.155 | 20.155 | 19.46 | 251463 |
| 1733960400 | 20.1 | -0.16 | -0.79 | 20.395 | 20.6305 | 19.8914 | 613431 |
| 1733874000 | 20.26 | 0.51 | 2.58 | 19.72 | 20.47 | 19.57 | 362329 |
| 1733787600 | 19.75 | 0.44 | 2.28 | 19.57 | 20.06 | 19.545 | 371655 |
| 1733528400 | 19.31 | 0.02 | 0.10 | 19.395 | 19.675 | 19.045 | 350909 |
| 1733442000 | 19.29 | -0.82 | -4.08 | 20.02 | 20.11 | 19.28 | 404124 |
| 1733355600 | 20.11 | 0.46 | 2.34 | 19.74 | 20.27 | 19.7 | 356383 |
| 1733269200 | 19.65 | 0.02 | 0.10 | 19.69 | 19.73 | 19.1901 | 324978 |
| 1733182800 | 19.63 | -0.2 | -1.01 | 19.82 | 19.82 | 19.195 | 560191 |
| 1732917840 | 19.83 | 0.22 | 1.12 | 19.665 | 19.92 | 19.52 | 169333 |
| 1732750800 | 19.61 | 0.09 | 0.46 | 19.79 | 20.055 | 19.455 | 320426 |
| 1732664400 | 19.52 | -0.56 | -2.79 | 19.875 | 19.88 | 19.25 | 678176 |
| 1732578000 | 20.08 | 0.77 | 3.99 | 19.66 | 20.27 | 19.53 | 612796 |
| 1732318800 | 19.31 | 0.4 | 2.12 | 19.09 | 19.445 | 19.05 | 356931 |
| 1732232400 | 18.91 | 0.47 | 2.55 | 18.53 | 19.01 | 18.45 | 322297 |
| 1732146000 | 18.44 | -0.12 | -0.65 | 18.665 | 18.72 | 18.15 | 406314 |
| 1732059600 | 18.56 | -0.47 | -2.47 | 18.82 | 18.82 | 18.395 | 506306 |
| 1731973200 | 19.03 | -0.13 | -0.68 | 19.17 | 19.32 | 19.03 | 301878 |
| 1731714000 | 19.16 | -0.19 | -0.98 | 19.455 | 19.59 | 19.09 | 319701 |
| 1731627600 | 19.35 | 0.05 | 0.26 | 19.36 | 19.6 | 19.13 | 335100 |
| 1731541200 | 19.3 | -0.39 | -1.98 | 19.75 | 19.87 | 19.27 | 411656 |
| 1731454800 | 19.69 | -0.41 | -2.04 | 20 | 20.1 | 19.59 | 444084 |
| 1731368400 | 20.1 | 0.29 | 1.46 | 20.04 | 20.17 | 19.66 | 403904 |
| 1731109200 | 19.81 | 0.49 | 2.54 | 19.34 | 20.11 | 19.245 | 520940 |
| 1731022800 | 19.32 | 0.15 | 0.78 | 19.1 | 19.58 | 18.91 | 467874 |
| 1730936400 | 19.17 | 1.13 | 6.26 | 19.12 | 19.8 | 19.12 | 642905 |
| 1730850000 | 18.04 | 0.27 | 1.52 | 17.65 | 18.145 | 17.65 | 296144 |
| 1730763600 | 17.77 | 0.32 | 1.83 | 17.41 | 17.85 | 17.41 | 526132 |
| 1730500800 | 17.45 | 0.01 | 0.06 | 17.51 | 17.685 | 17.3 | 569865 |
| 1730414400 | 17.44 | -0.4 | -2.24 | 17.74 | 17.8 | 17.32 | 738185 |
| 1730328000 | 17.84 | -0.08 | -0.45 | 17.94 | 18.535 | 17.83 | 560127 |
| 1730241600 | 17.92 | -0.57 | -3.08 | 18.33 | 18.33 | 17.72 | 803188 |
| 1730155200 | 18.49 | 0.51 | 2.84 | 18.02 | 18.75 | 17.8 | 817966 |
| 1729896000 | 17.98 | 1.08 | 6.39 | 17.05 | 17.99 | 16.89 | 837043 |
| 1729809600 | 16.9 | -0.16 | -0.94 | 16.97 | 17.3 | 15.94 | 1183430 |
| 1729723200 | 17.06 | -0.39 | -2.23 | 17.42 | 17.54 | 17.032 | 734150 |
| 1729636800 | 17.45 | -0.23 | -1.30 | 17.6 | 17.61 | 17.29 | 435507 |
| 1729550400 | 17.68 | -0.81 | -4.38 | 18.49 | 18.54 | 17.68 | 400250 |
| 1729291200 | 18.49 | -0.21 | -1.12 | 18.76 | 18.8 | 18.44 | 833442 |
| 1729204800 | 18.7 | -0.2 | -1.06 | 18.83 | 19 | 18.62 | 411335 |
| 1729118400 | 18.9 | 0.55 | 3.00 | 18.41 | 18.98 | 18.27 | 445449 |
| 1729032000 | 18.35 | -0.17 | -0.92 | 18.44 | 18.9 | 18.35 | 354194 |
| 1728945600 | 18.52 | -0.12 | -0.64 | 18.52 | 18.74 | 18.26 | 303405 |
| 1728686400 | 18.64 | 0.49 | 2.70 | 18.16 | 18.71 | 18.15 | 306295 |
| 1728600000 | 18.15 | -0.14 | -0.77 | 18.15 | 18.2 | 17.84 | 398700 |
| 1728513600 | 18.29 | 0.05 | 0.27 | 18.26 | 18.529 | 18.215 | 279768 |
| 1728427200 | 18.24 | 0.18 | 1.00 | 18.05 | 18.31 | 17.68 | 303410 |
| 1728340800 | 18.06 | -0.07 | -0.39 | 18.03 | 18.1 | 17.84 | 275656 |
| 1728081600 | 18.13 | -0.13 | -0.71 | 18.58 | 18.58 | 17.99 | 281159 |
| 1727995200 | 18.26 | 0.11 | 0.61 | 18.12 | 18.295 | 18 | 415126 |
| 1727908800 | 18.15 | -0.57 | -3.04 | 18.71 | 18.91 | 18.14 | 552174 |
| 1727822400 | 18.72 | -0.47 | -2.45 | 19.07 | 19.07 | 18.6946 | 295921 |
| 1727735520 | 19.19 | 0.09 | 0.47 | 18.91 | 19.24 | 18.91 | 417158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
