Wabash National Corporation (WNC)
NYSE: WNC · Real-Time Price · USD
9.32
+0.08 (0.87%)
Dec 5, 2025, 4:00 PM EST - Market closed
Wabash National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.31 | 9.42 | 9.13 | 9.32 | 9.32 | 0.87% | 512,055 |
| Dec 4, 2025 | 9.18 | 9.47 | 9.09 | 9.24 | 9.24 | 1.99% | 529,109 |
| Dec 3, 2025 | 8.78 | 9.26 | 8.70 | 9.06 | 9.06 | 3.31% | 605,270 |
| Dec 2, 2025 | 8.82 | 8.83 | 8.59 | 8.77 | 8.77 | -0.45% | 453,164 |
| Dec 1, 2025 | 8.41 | 9.02 | 8.40 | 8.81 | 8.81 | 4.38% | 1,086,960 |
| Nov 28, 2025 | 8.50 | 8.59 | 8.41 | 8.44 | 8.44 | -2.20% | 298,454 |
| Nov 26, 2025 | 8.46 | 8.70 | 8.46 | 8.63 | 8.63 | 0.94% | 341,609 |
| Nov 25, 2025 | 8.42 | 8.62 | 8.42 | 8.55 | 8.55 | 1.54% | 500,060 |
| Nov 24, 2025 | 8.23 | 8.48 | 8.05 | 8.42 | 8.42 | 1.32% | 681,509 |
| Nov 21, 2025 | 7.78 | 8.39 | 7.67 | 8.31 | 8.31 | 9.63% | 688,320 |
| Nov 20, 2025 | 7.61 | 7.69 | 7.50 | 7.58 | 7.58 | 0.93% | 437,258 |
| Nov 19, 2025 | 7.72 | 7.83 | 7.50 | 7.51 | 7.51 | -3.22% | 479,568 |
| Nov 18, 2025 | 7.50 | 7.76 | 7.50 | 7.76 | 7.76 | 2.92% | 561,510 |
| Nov 17, 2025 | 7.60 | 7.80 | 7.50 | 7.54 | 7.54 | -0.53% | 586,163 |
| Nov 14, 2025 | 7.55 | 7.67 | 7.50 | 7.58 | 7.58 | -0.52% | 658,660 |
| Nov 13, 2025 | 7.63 | 7.76 | 7.52 | 7.62 | 7.62 | -0.78% | 468,428 |
| Nov 12, 2025 | 7.84 | 7.95 | 7.65 | 7.68 | 7.68 | -1.66% | 304,377 |
| Nov 11, 2025 | 7.82 | 7.87 | 7.64 | 7.81 | 7.81 | -0.38% | 382,103 |
| Nov 10, 2025 | 7.80 | 8.04 | 7.70 | 7.84 | 7.84 | 1.29% | 496,384 |
| Nov 7, 2025 | 7.65 | 7.81 | 7.61 | 7.74 | 7.74 | -0.26% | 419,178 |
| Nov 6, 2025 | 7.84 | 8.07 | 7.71 | 7.76 | 7.76 | -1.27% | 423,124 |
| Nov 5, 2025 | 7.71 | 8.12 | 7.64 | 7.86 | 7.86 | 2.21% | 481,335 |
| Nov 4, 2025 | 7.82 | 7.88 | 7.67 | 7.69 | 7.69 | -2.90% | 494,227 |
| Nov 3, 2025 | 7.94 | 8.34 | 7.74 | 7.92 | 7.92 | -1.25% | 614,250 |
| Oct 31, 2025 | 8.03 | 8.11 | 7.74 | 8.02 | 8.02 | -0.87% | 854,244 |
| Oct 30, 2025 | 8.24 | 8.52 | 8.00 | 8.09 | 8.09 | -2.65% | 699,424 |
| Oct 29, 2025 | 8.50 | 8.59 | 8.27 | 8.31 | 8.31 | -2.92% | 601,626 |
| Oct 28, 2025 | 8.91 | 8.91 | 8.54 | 8.56 | 8.56 | -3.93% | 295,598 |
| Oct 27, 2025 | 9.09 | 9.10 | 8.76 | 8.91 | 8.91 | -1.33% | 484,770 |
| Oct 24, 2025 | 8.98 | 9.07 | 8.88 | 9.03 | 9.03 | 1.35% | 308,733 |
| Oct 23, 2025 | 9.05 | 9.11 | 8.75 | 8.91 | 8.91 | -0.89% | 288,297 |
| Oct 22, 2025 | 9.27 | 9.27 | 8.96 | 8.99 | 8.99 | -2.39% | 412,304 |
| Oct 21, 2025 | 9.07 | 9.39 | 9.00 | 9.21 | 9.21 | 1.99% | 479,695 |
| Oct 20, 2025 | 8.97 | 9.27 | 8.97 | 9.03 | 9.03 | 2.38% | 407,875 |
| Oct 17, 2025 | 8.79 | 9.06 | 8.78 | 8.82 | 8.82 | -0.90% | 588,317 |
| Oct 16, 2025 | 8.77 | 9.11 | 8.77 | 8.90 | 8.90 | 1.83% | 701,312 |
| Oct 15, 2025 | 9.03 | 9.10 | 8.71 | 8.74 | 8.74 | -2.13% | 392,326 |
| Oct 14, 2025 | 8.34 | 9.04 | 8.34 | 8.93 | 8.93 | 4.81% | 467,306 |
| Oct 13, 2025 | 8.61 | 8.67 | 8.07 | 8.52 | 8.52 | -1.62% | 592,252 |
| Oct 10, 2025 | 9.07 | 9.16 | 8.66 | 8.66 | 8.66 | -5.04% | 431,248 |
| Oct 9, 2025 | 9.29 | 9.36 | 9.08 | 9.12 | 9.12 | -1.30% | 338,259 |
| Oct 8, 2025 | 9.13 | 9.45 | 9.13 | 9.24 | 9.24 | 0.65% | 334,923 |
| Oct 7, 2025 | 9.37 | 9.47 | 9.16 | 9.18 | 9.18 | -2.44% | 457,344 |
| Oct 6, 2025 | 9.77 | 9.79 | 9.39 | 9.41 | 9.41 | -2.89% | 430,591 |
| Oct 3, 2025 | 9.67 | 10.00 | 9.67 | 9.69 | 9.69 | 1.15% | 314,304 |
| Oct 2, 2025 | 9.78 | 9.79 | 9.44 | 9.58 | 9.58 | -2.24% | 305,082 |
| Oct 1, 2025 | 9.76 | 9.93 | 9.64 | 9.80 | 9.72 | -0.71% | 427,549 |
| Sep 30, 2025 | 9.92 | 10.04 | 9.66 | 9.87 | 9.79 | -0.50% | 596,089 |
| Sep 29, 2025 | 10.25 | 10.25 | 9.85 | 9.92 | 9.84 | -3.03% | 299,833 |
| Sep 26, 2025 | 10.27 | 10.30 | 10.13 | 10.23 | 10.15 | 1.09% | 268,977 |
| Sep 25, 2025 | 10.43 | 10.43 | 10.11 | 10.12 | 10.04 | -3.71% | 338,149 |
| Sep 24, 2025 | 10.78 | 10.83 | 10.29 | 10.51 | 10.42 | -1.87% | 404,222 |
| Sep 23, 2025 | 10.98 | 11.07 | 10.63 | 10.71 | 10.62 | -1.02% | 547,228 |
| Sep 22, 2025 | 10.81 | 10.92 | 10.66 | 10.82 | 10.73 | -0.55% | 338,153 |
| Sep 19, 2025 | 11.55 | 11.69 | 10.85 | 10.88 | 10.79 | -5.39% | 789,431 |
| Sep 18, 2025 | 11.12 | 11.55 | 11.03 | 11.50 | 11.41 | 4.64% | 300,630 |
| Sep 17, 2025 | 11.30 | 11.73 | 10.99 | 10.99 | 10.90 | -3.51% | 298,192 |
| Sep 16, 2025 | 11.39 | 11.50 | 11.24 | 11.39 | 11.30 | 0.18% | 197,585 |
| Sep 15, 2025 | 11.20 | 11.41 | 11.08 | 11.37 | 11.28 | 1.79% | 275,423 |
| Sep 12, 2025 | 11.59 | 11.59 | 11.13 | 11.17 | 11.08 | -3.12% | 346,142 |
| Sep 11, 2025 | 11.29 | 11.63 | 11.26 | 11.53 | 11.44 | 2.40% | 233,870 |
| Sep 10, 2025 | 11.28 | 11.39 | 11.20 | 11.26 | 11.17 | -0.35% | 272,296 |
| Sep 9, 2025 | 11.40 | 11.50 | 11.12 | 11.30 | 11.21 | -1.65% | 284,506 |
| Sep 8, 2025 | 11.64 | 11.75 | 11.42 | 11.49 | 11.40 | -1.71% | 284,657 |
| Sep 5, 2025 | 11.36 | 11.85 | 11.36 | 11.69 | 11.59 | 3.18% | 388,325 |
| Sep 4, 2025 | 11.14 | 11.35 | 10.99 | 11.33 | 11.24 | 2.81% | 420,991 |
| Sep 3, 2025 | 10.95 | 11.12 | 10.85 | 11.02 | 10.93 | -0.54% | 366,113 |
| Sep 2, 2025 | 11.00 | 11.12 | 10.93 | 11.08 | 10.99 | -0.09% | 369,323 |
| Aug 29, 2025 | 11.13 | 11.33 | 10.95 | 11.09 | 11.00 | -0.36% | 483,037 |
| Aug 28, 2025 | 11.52 | 11.54 | 11.07 | 11.13 | 11.04 | -2.96% | 577,901 |
| Aug 27, 2025 | 11.36 | 11.76 | 11.31 | 11.47 | 11.38 | 2.05% | 568,251 |
| Aug 26, 2025 | 11.23 | 11.41 | 11.08 | 11.24 | 11.15 | 0.63% | 1,615,135 |
| Aug 25, 2025 | 11.27 | 11.30 | 11.02 | 11.17 | 11.08 | -0.98% | 484,041 |
| Aug 22, 2025 | 10.22 | 11.34 | 10.22 | 11.28 | 11.19 | 11.46% | 759,333 |
| Aug 21, 2025 | 10.08 | 10.13 | 9.79 | 10.12 | 10.04 | -0.20% | 420,115 |
| Aug 20, 2025 | 10.92 | 11.01 | 10.14 | 10.14 | 10.06 | -6.80% | 453,151 |
| Aug 19, 2025 | 10.81 | 11.16 | 10.81 | 10.88 | 10.79 | 1.49% | 477,493 |
| Aug 18, 2025 | 10.67 | 10.93 | 10.64 | 10.72 | 10.63 | 0.47% | 558,690 |
| Aug 15, 2025 | 10.93 | 11.00 | 10.54 | 10.67 | 10.58 | -1.39% | 517,546 |
| Aug 14, 2025 | 10.83 | 10.89 | 10.47 | 10.82 | 10.73 | -1.99% | 577,624 |
| Aug 13, 2025 | 10.61 | 11.11 | 10.51 | 11.04 | 10.95 | 4.25% | 1,016,166 |
| Aug 12, 2025 | 9.98 | 10.70 | 9.85 | 10.59 | 10.50 | 8.62% | 655,815 |
| Aug 11, 2025 | 10.02 | 10.20 | 9.50 | 9.75 | 9.67 | -1.42% | 886,158 |
| Aug 8, 2025 | 10.24 | 10.24 | 9.89 | 9.89 | 9.81 | -2.56% | 637,870 |
| Aug 7, 2025 | 10.38 | 10.44 | 10.05 | 10.15 | 10.07 | -0.20% | 382,456 |
| Aug 6, 2025 | 10.26 | 10.30 | 10.11 | 10.17 | 10.09 | 0.30% | 482,191 |
| Aug 5, 2025 | 9.72 | 10.20 | 9.69 | 10.14 | 10.06 | 5.08% | 607,475 |
| Aug 4, 2025 | 9.61 | 9.77 | 9.53 | 9.65 | 9.57 | 0.94% | 465,807 |
| Aug 1, 2025 | 9.68 | 9.77 | 9.53 | 9.56 | 9.48 | -4.02% | 632,752 |
| Jul 31, 2025 | 9.75 | 9.99 | 9.66 | 9.96 | 9.88 | 0.50% | 613,877 |
| Jul 30, 2025 | 10.37 | 10.40 | 9.77 | 9.91 | 9.83 | -5.26% | 1,236,268 |
| Jul 29, 2025 | 10.38 | 10.52 | 10.11 | 10.46 | 10.37 | 0.48% | 1,013,183 |
| Jul 28, 2025 | 9.97 | 10.48 | 9.58 | 10.41 | 10.33 | 4.41% | 1,257,892 |
| Jul 25, 2025 | 10.10 | 10.39 | 9.42 | 9.97 | 9.89 | -6.47% | 1,561,732 |
| Jul 24, 2025 | 10.73 | 10.82 | 10.55 | 10.66 | 10.57 | -1.84% | 759,010 |
| Jul 23, 2025 | 10.52 | 10.94 | 10.42 | 10.86 | 10.77 | 5.33% | 773,130 |
| Jul 22, 2025 | 9.69 | 10.31 | 9.62 | 10.31 | 10.23 | 8.18% | 817,188 |
| Jul 21, 2025 | 9.83 | 9.89 | 9.52 | 9.53 | 9.45 | -1.65% | 515,006 |
| Jul 18, 2025 | 9.94 | 9.95 | 9.53 | 9.69 | 9.61 | -2.32% | 4,849,438 |
| Jul 17, 2025 | 9.90 | 10.06 | 9.68 | 9.92 | 9.84 | 0.61% | 1,352,739 |