Wabash National Corporation (WNC)
NYSE: WNC · Real-Time Price · USD
14.05
+0.11 (0.79%)
At close: Jun 26, 2026, 4:00 PM EDT
14.05
0.00 (-0.01%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Wabash National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 13.93 | 14.32 | 13.63 | 14.05 | 14.05 | 0.79% | 1,525,955 |
| Jun 25, 2026 | 13.15 | 14.05 | 13.11 | 13.94 | 13.94 | 6.41% | 973,855 |
| Jun 24, 2026 | 12.65 | 13.63 | 12.64 | 13.10 | 13.10 | 3.97% | 1,799,550 |
| Jun 23, 2026 | 11.80 | 12.81 | 11.69 | 12.60 | 12.60 | 4.48% | 1,193,941 |
| Jun 22, 2026 | 11.40 | 12.38 | 11.40 | 12.06 | 12.06 | 6.16% | 907,211 |
| Jun 18, 2026 | 11.12 | 12.10 | 10.64 | 11.36 | 11.36 | 5.19% | 2,096,666 |
| Jun 17, 2026 | 10.35 | 11.56 | 10.26 | 10.80 | 10.80 | 16.38% | 1,632,900 |
| Jun 16, 2026 | 9.50 | 9.72 | 9.28 | 9.28 | 9.28 | -1.90% | 707,710 |
| Jun 15, 2026 | 9.83 | 10.33 | 9.40 | 9.46 | 9.46 | -2.57% | 1,201,017 |
| Jun 12, 2026 | 8.95 | 9.74 | 8.92 | 9.71 | 9.71 | 8.61% | 1,416,320 |
| Jun 11, 2026 | 8.28 | 9.05 | 8.28 | 8.94 | 8.94 | 8.23% | 871,904 |
| Jun 10, 2026 | 7.90 | 8.46 | 7.87 | 8.26 | 8.26 | 4.16% | 669,088 |
| Jun 9, 2026 | 7.88 | 8.29 | 7.72 | 7.93 | 7.93 | 2.19% | 475,830 |
| Jun 8, 2026 | 7.46 | 7.92 | 7.45 | 7.76 | 7.76 | 5.72% | 932,999 |
| Jun 5, 2026 | 8.02 | 8.02 | 7.21 | 7.34 | 7.34 | -8.36% | 882,918 |
| Jun 4, 2026 | 8.03 | 8.13 | 7.96 | 8.01 | 8.01 | 1.26% | 327,102 |
| Jun 3, 2026 | 7.79 | 7.93 | 7.73 | 7.91 | 7.91 | 1.54% | 398,089 |
| Jun 2, 2026 | 7.69 | 7.81 | 7.66 | 7.79 | 7.79 | 1.96% | 525,327 |
| Jun 1, 2026 | 7.84 | 7.84 | 7.54 | 7.64 | 7.64 | -3.66% | 549,801 |
| May 29, 2026 | 8.12 | 8.21 | 7.84 | 7.93 | 7.93 | -3.29% | 710,983 |
| May 28, 2026 | 8.09 | 8.28 | 8.03 | 8.20 | 8.20 | 0.74% | 449,947 |
| May 27, 2026 | 8.16 | 8.46 | 8.04 | 8.14 | 8.14 | 1.24% | 727,318 |
| May 26, 2026 | 7.83 | 8.04 | 7.79 | 8.04 | 8.04 | 3.47% | 613,614 |
| May 22, 2026 | 7.45 | 7.83 | 7.43 | 7.77 | 7.77 | 4.58% | 745,293 |
| May 21, 2026 | 6.88 | 7.44 | 6.80 | 7.43 | 7.43 | 6.75% | 847,507 |
| May 20, 2026 | 6.79 | 6.98 | 6.66 | 6.96 | 6.96 | 2.81% | 866,539 |
| May 19, 2026 | 6.80 | 6.87 | 6.63 | 6.77 | 6.77 | -0.44% | 832,173 |
| May 18, 2026 | 6.82 | 6.93 | 6.72 | 6.80 | 6.80 | -1.31% | 693,547 |
| May 15, 2026 | 6.79 | 6.92 | 6.64 | 6.89 | 6.89 | 1.32% | 1,027,817 |
| May 14, 2026 | 6.90 | 6.98 | 6.73 | 6.80 | 6.80 | -0.87% | 787,249 |
| May 13, 2026 | 6.95 | 6.98 | 6.81 | 6.86 | 6.86 | -1.29% | 680,144 |
| May 12, 2026 | 7.11 | 7.24 | 6.79 | 6.95 | 6.95 | -3.61% | 875,214 |
| May 11, 2026 | 7.41 | 7.45 | 7.03 | 7.21 | 7.21 | -3.48% | 736,170 |
| May 8, 2026 | 7.77 | 7.87 | 7.47 | 7.47 | 7.47 | -4.23% | 548,370 |
| May 7, 2026 | 7.86 | 8.08 | 7.77 | 7.80 | 7.80 | 0.39% | 692,674 |
| May 6, 2026 | 7.86 | 7.86 | 7.51 | 7.77 | 7.77 | 2.51% | 747,071 |
| May 5, 2026 | 7.79 | 7.99 | 7.57 | 7.58 | 7.58 | -0.26% | 2,023,137 |
| May 4, 2026 | 7.66 | 7.95 | 7.58 | 7.60 | 7.60 | -1.04% | 1,174,626 |
| May 1, 2026 | 8.39 | 8.39 | 7.10 | 7.68 | 7.68 | -11.62% | 2,249,668 |
| Apr 30, 2026 | 8.45 | 8.79 | 8.36 | 8.69 | 8.69 | 4.20% | 636,244 |
| Apr 29, 2026 | 8.50 | 8.56 | 8.19 | 8.34 | 8.34 | -0.48% | 847,164 |
| Apr 28, 2026 | 8.78 | 8.78 | 8.21 | 8.38 | 8.38 | -4.45% | 1,733,885 |
| Apr 27, 2026 | 8.98 | 9.20 | 8.65 | 8.77 | 8.77 | -3.63% | 593,924 |
| Apr 24, 2026 | 8.85 | 9.19 | 8.81 | 9.10 | 9.10 | 2.36% | 423,819 |
| Apr 23, 2026 | 8.75 | 8.98 | 8.64 | 8.89 | 8.89 | 2.07% | 1,044,708 |
| Apr 22, 2026 | 9.01 | 9.04 | 8.51 | 8.71 | 8.71 | -2.35% | 716,031 |
| Apr 21, 2026 | 9.55 | 9.57 | 8.92 | 8.92 | 8.92 | -6.60% | 663,953 |
| Apr 20, 2026 | 9.54 | 9.77 | 9.51 | 9.55 | 9.55 | -0.52% | 451,350 |
| Apr 17, 2026 | 9.28 | 9.78 | 9.28 | 9.60 | 9.60 | 5.61% | 335,150 |
| Apr 16, 2026 | 8.99 | 9.18 | 8.94 | 9.09 | 9.09 | 0.78% | 396,194 |
| Apr 15, 2026 | 9.26 | 9.35 | 8.93 | 9.02 | 9.02 | -3.22% | 320,026 |
| Apr 14, 2026 | 9.15 | 9.39 | 9.02 | 9.32 | 9.32 | 1.97% | 244,009 |
| Apr 13, 2026 | 9.09 | 9.16 | 8.96 | 9.14 | 9.14 | -0.65% | 372,318 |
| Apr 10, 2026 | 9.27 | 9.41 | 9.07 | 9.20 | 9.20 | 0.22% | 388,283 |
| Apr 9, 2026 | 9.05 | 9.19 | 8.76 | 9.18 | 9.18 | 0.22% | 540,760 |
| Apr 8, 2026 | 9.03 | 9.25 | 8.96 | 9.16 | 9.16 | 8.40% | 870,948 |
| Apr 7, 2026 | 8.58 | 8.73 | 8.35 | 8.45 | 8.45 | -1.29% | 660,804 |
| Apr 6, 2026 | 8.41 | 8.65 | 8.34 | 8.56 | 8.56 | 0.94% | 313,816 |
| Apr 2, 2026 | 8.25 | 8.60 | 8.12 | 8.48 | 8.48 | -0.24% | 445,245 |
| Apr 1, 2026 | 8.75 | 8.94 | 8.58 | 8.58 | 8.50 | -0.46% | 592,121 |
| Mar 31, 2026 | 8.66 | 8.88 | 8.53 | 8.62 | 8.54 | 2.01% | 358,196 |
| Mar 30, 2026 | 8.41 | 8.58 | 8.26 | 8.45 | 8.37 | 0.48% | 451,168 |
| Mar 27, 2026 | 8.96 | 8.98 | 8.40 | 8.41 | 8.33 | -7.28% | 561,761 |
| Mar 26, 2026 | 9.00 | 9.27 | 8.96 | 9.07 | 8.99 | -1.41% | 469,952 |
| Mar 25, 2026 | 9.04 | 9.24 | 8.86 | 9.20 | 9.11 | 3.84% | 578,949 |
| Mar 24, 2026 | 8.43 | 8.94 | 8.43 | 8.86 | 8.78 | 2.31% | 559,068 |
| Mar 23, 2026 | 8.24 | 8.80 | 8.22 | 8.66 | 8.58 | 9.34% | 754,177 |
| Mar 20, 2026 | 7.95 | 8.01 | 7.73 | 7.92 | 7.85 | 0.76% | 843,626 |
| Mar 19, 2026 | 7.62 | 8.04 | 7.59 | 7.86 | 7.79 | 0.90% | 571,270 |
| Mar 18, 2026 | 7.98 | 8.10 | 7.78 | 7.79 | 7.72 | -2.87% | 458,513 |
| Mar 17, 2026 | 8.27 | 8.41 | 7.91 | 8.02 | 7.95 | -1.96% | 384,489 |
| Mar 16, 2026 | 8.34 | 8.41 | 8.16 | 8.18 | 8.10 | 0.12% | 424,112 |
| Mar 13, 2026 | 8.28 | 8.40 | 8.04 | 8.17 | 8.09 | -0.61% | 470,377 |
| Mar 12, 2026 | 8.84 | 8.95 | 8.22 | 8.22 | 8.14 | -8.87% | 703,170 |
| Mar 11, 2026 | 9.15 | 9.28 | 8.93 | 9.02 | 8.94 | -1.64% | 428,287 |
| Mar 10, 2026 | 9.08 | 9.44 | 8.91 | 9.17 | 9.08 | 0.88% | 531,257 |
| Mar 9, 2026 | 8.90 | 9.12 | 8.57 | 9.09 | 9.01 | -1.30% | 505,525 |
| Mar 6, 2026 | 9.42 | 9.42 | 9.14 | 9.21 | 9.12 | -5.05% | 354,657 |
| Mar 5, 2026 | 9.88 | 10.08 | 9.61 | 9.70 | 9.61 | -2.32% | 416,251 |
| Mar 4, 2026 | 9.70 | 9.99 | 9.57 | 9.93 | 9.84 | 3.76% | 408,739 |
| Mar 3, 2026 | 9.55 | 9.71 | 9.21 | 9.57 | 9.48 | -2.94% | 483,093 |
| Mar 2, 2026 | 9.89 | 10.01 | 9.51 | 9.86 | 9.77 | -2.86% | 1,040,194 |
| Feb 27, 2026 | 9.99 | 10.20 | 9.83 | 10.15 | 10.06 | 0.10% | 864,826 |
| Feb 26, 2026 | 10.19 | 10.44 | 10.04 | 10.14 | 10.05 | -0.69% | 473,983 |
| Feb 25, 2026 | 10.83 | 10.83 | 10.10 | 10.21 | 10.11 | -3.86% | 483,342 |
| Feb 24, 2026 | 10.80 | 11.02 | 10.51 | 10.62 | 10.52 | -2.03% | 706,190 |
| Feb 23, 2026 | 11.43 | 11.53 | 10.74 | 10.84 | 10.74 | -6.63% | 487,597 |
| Feb 20, 2026 | 11.58 | 12.37 | 11.47 | 11.61 | 11.50 | 1.13% | 906,911 |
| Feb 19, 2026 | 11.58 | 11.76 | 11.37 | 11.48 | 11.37 | -1.03% | 678,776 |
| Feb 18, 2026 | 11.85 | 12.03 | 11.47 | 11.60 | 11.49 | -1.53% | 629,563 |
| Feb 17, 2026 | 11.86 | 11.96 | 11.55 | 11.78 | 11.67 | -0.67% | 394,854 |
| Feb 13, 2026 | 11.65 | 12.03 | 11.41 | 11.86 | 11.75 | 1.80% | 566,685 |
| Feb 12, 2026 | 12.52 | 12.94 | 11.44 | 11.65 | 11.54 | -4.19% | 842,309 |
| Feb 11, 2026 | 11.48 | 12.16 | 11.48 | 12.16 | 12.05 | 6.11% | 692,287 |
| Feb 10, 2026 | 11.25 | 11.86 | 10.93 | 11.46 | 11.35 | 2.78% | 901,867 |
| Feb 9, 2026 | 11.13 | 11.44 | 10.82 | 11.15 | 11.05 | 1.09% | 702,946 |
| Feb 6, 2026 | 10.99 | 11.30 | 10.52 | 11.03 | 10.93 | 0.64% | 1,058,908 |
| Feb 5, 2026 | 10.11 | 10.98 | 10.11 | 10.96 | 10.86 | -0.72% | 964,711 |
| Feb 4, 2026 | 10.00 | 11.68 | 9.38 | 11.04 | 10.94 | -1.78% | 1,398,092 |
| Feb 3, 2026 | 10.69 | 11.45 | 10.69 | 11.24 | 11.14 | 3.12% | 834,096 |