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 | 0.61 | 3.88535031847 | 15.7 | 16.79 | 15.11 | 870527 | 15.61459382 | CS |
| 4 | -0.96 | -5.55877243775 | 17.27 | 17.55 | 15.11 | 835963 | 16.16436645 | CS |
| 12 | -2.81 | -14.6966527197 | 19.12 | 20.6305 | 15.11 | 592317 | 17.59148015 | CS |
| 26 | -4.84 | -22.8841607565 | 21.15 | 21.985 | 15.11 | 569459 | 18.32905497 | CS |
| 52 | -9.34 | -36.4132553606 | 25.65 | 30.07 | 15.11 | 598519 | 21.53609986 | CS |
| 156 | -2.89 | -15.0520833333 | 19.2 | 30.096 | 12.23 | 524557 | 21.68918586 | CS |
| 260 | 4.25 | 35.2404643449 | 12.06 | 30.096 | 6.26 | 514143 | 18.44938113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787600 | 19.75 | 0.44 | 2.28 | 19.5 | 20.06 | 19.435 | 375223 |
| 1733528400 | 19.31 | 0.02 | 0.10 | 19.43 | 19.675 | 19.045 | 355685 |
| 1733442000 | 19.29 | -0.82 | -4.08 | 20.02 | 20.11 | 19.28 | 404356 |
| 1733355600 | 20.11 | 0.46 | 2.34 | 19.64 | 20.27 | 19.61 | 360864 |
| 1733269200 | 19.65 | 0.02 | 0.10 | 19.69 | 19.73 | 19.1901 | 327716 |
| 1733182800 | 19.63 | -0.2 | -1.01 | 19.82 | 19.82 | 19.195 | 561523 |
| 1732917840 | 19.83 | 0.22 | 1.12 | 19.73 | 19.92 | 19.52 | 170885 |
| 1732750800 | 19.61 | 0.09 | 0.46 | 19.79 | 20.055 | 19.455 | 321591 |
| 1732664400 | 19.52 | -0.56 | -2.79 | 19.87 | 19.995 | 19.25 | 683073 |
| 1732578000 | 20.08 | 0.77 | 3.99 | 19.66 | 20.27 | 19.53 | 613048 |
| 1732318800 | 19.31 | 0.4 | 2.12 | 19.11 | 19.445 | 19.05 | 362609 |
| 1732232400 | 18.91 | 0.47 | 2.55 | 18.53 | 19.01 | 18.45 | 323233 |
| 1732146000 | 18.44 | -0.12 | -0.65 | 18.57 | 18.72 | 18.15 | 408987 |
| 1732059600 | 18.56 | -0.47 | -2.47 | 18.64 | 18.83 | 18.395 | 511525 |
| 1731973200 | 19.03 | -0.13 | -0.68 | 19.17 | 19.32 | 19.03 | 301880 |
| 1731714000 | 19.16 | -0.19 | -0.98 | 19.45 | 19.59 | 19.09 | 330671 |
| 1731627600 | 19.35 | 0.05 | 0.26 | 19.45 | 19.6 | 19.13 | 338243 |
| 1731541200 | 19.3 | -0.39 | -1.98 | 19.77 | 19.87 | 19.27 | 413992 |
| 1731454800 | 19.69 | -0.41 | -2.04 | 20 | 20.1 | 19.59 | 444231 |
| 1731368400 | 20.1 | 0.29 | 1.46 | 20.04 | 20.17 | 19.66 | 404107 |
| 1731109200 | 19.81 | 0.49 | 2.54 | 19.34 | 20.11 | 19.245 | 521487 |
| 1731022800 | 19.32 | 0.15 | 0.78 | 19.12 | 19.58 | 18.91 | 470913 |
| 1730936400 | 19.17 | 1.13 | 6.26 | 19.63 | 19.8 | 19.13 | 641616 |
| 1730850000 | 18.04 | 0.27 | 1.52 | 17.63 | 18.145 | 17.54 | 298680 |
| 1730763600 | 17.77 | 0.32 | 1.83 | 17.41 | 17.85 | 17.41 | 528841 |
| 1730500800 | 17.45 | 0.01 | 0.06 | 17.51 | 17.685 | 17.3 | 571177 |
| 1730414400 | 17.44 | -0.4 | -2.24 | 17.74 | 17.82 | 17.32 | 738430 |
| 1730328000 | 17.84 | -0.08 | -0.45 | 17.91 | 18.535 | 17.83 | 564902 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
