Wabash National Corporation (WNC)
NYSE: WNC · Real-Time Price · USD
8.38
-0.39 (-4.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Wabash National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 593,923 |
| Apr 24, 2026 | 8.85 | 9.19 | 8.81 | 9.10 | 9.10 | 2.36% | 413,499 |
| Apr 23, 2026 | 8.75 | 8.98 | 8.64 | 8.89 | 8.89 | 2.07% | 1,044,508 |
| Apr 22, 2026 | 9.01 | 9.04 | 8.51 | 8.71 | 8.71 | -2.35% | 698,586 |
| Apr 21, 2026 | 9.55 | 9.57 | 8.92 | 8.92 | 8.92 | -6.60% | 646,474 |
| Apr 20, 2026 | 9.54 | 9.77 | 9.51 | 9.55 | 9.55 | -0.52% | 436,134 |
| Apr 17, 2026 | 9.28 | 9.78 | 9.28 | 9.60 | 9.60 | 5.61% | 334,745 |
| Apr 16, 2026 | 8.99 | 9.18 | 8.94 | 9.09 | 9.09 | 0.78% | 376,704 |
| Apr 15, 2026 | 9.26 | 9.35 | 8.93 | 9.02 | 9.02 | -3.22% | 319,726 |
| Apr 14, 2026 | 9.15 | 9.39 | 9.02 | 9.32 | 9.32 | 1.97% | 243,904 |
| Apr 13, 2026 | 9.09 | 9.16 | 8.96 | 9.14 | 9.14 | -0.65% | 372,316 |
| Apr 10, 2026 | 9.27 | 9.41 | 9.07 | 9.20 | 9.20 | 0.22% | 387,982 |
| Apr 9, 2026 | 9.05 | 9.19 | 8.76 | 9.18 | 9.18 | 0.22% | 539,811 |
| Apr 8, 2026 | 9.03 | 9.25 | 8.96 | 9.16 | 9.16 | 8.40% | 827,461 |
| Apr 7, 2026 | 8.58 | 8.73 | 8.35 | 8.45 | 8.45 | -1.29% | 659,819 |
| 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 | -1.17% | 439,534 |
| 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 |
| Feb 2, 2026 | 10.17 | 10.97 | 10.07 | 10.90 | 10.80 | 7.60% | 548,095 |
| Jan 30, 2026 | 9.78 | 10.36 | 9.71 | 10.13 | 10.04 | 1.91% | 2,570,105 |
| Jan 29, 2026 | 9.82 | 10.03 | 9.71 | 9.94 | 9.85 | 1.22% | 511,190 |
| Jan 28, 2026 | 9.96 | 10.16 | 9.74 | 9.82 | 9.73 | -1.11% | 414,424 |
| Jan 27, 2026 | 10.05 | 10.13 | 9.80 | 9.93 | 9.84 | -1.29% | 426,754 |
| Jan 26, 2026 | 10.20 | 10.22 | 9.86 | 10.06 | 9.97 | -1.08% | 445,636 |
| Jan 23, 2026 | 10.39 | 10.41 | 10.13 | 10.17 | 10.08 | -1.74% | 719,376 |
| Jan 22, 2026 | 10.19 | 10.46 | 10.19 | 10.35 | 10.25 | 1.67% | 498,280 |
| Jan 21, 2026 | 9.82 | 10.34 | 9.69 | 10.18 | 10.09 | 4.52% | 654,842 |
| Jan 20, 2026 | 10.24 | 10.30 | 9.63 | 9.74 | 9.65 | -6.70% | 467,361 |
| Jan 16, 2026 | 10.77 | 10.83 | 10.43 | 10.44 | 10.34 | -3.78% | 482,240 |
| Jan 15, 2026 | 10.56 | 11.11 | 10.50 | 10.85 | 10.75 | 2.46% | 441,482 |
| Jan 14, 2026 | 10.58 | 10.79 | 10.50 | 10.59 | 10.49 | 0.09% | 541,951 |
| Jan 13, 2026 | 10.72 | 10.76 | 10.41 | 10.58 | 10.48 | -1.40% | 588,657 |
| Jan 12, 2026 | 10.21 | 10.74 | 10.20 | 10.73 | 10.63 | 3.97% | 513,236 |
| Jan 9, 2026 | 10.07 | 10.36 | 9.84 | 10.32 | 10.22 | 2.18% | 330,299 |
| Jan 8, 2026 | 9.20 | 10.27 | 9.12 | 10.10 | 10.01 | 8.02% | 652,838 |
| Jan 7, 2026 | 9.68 | 9.75 | 9.28 | 9.35 | 9.18 | -4.10% | 531,184 |
| Jan 6, 2026 | 9.13 | 9.81 | 9.09 | 9.75 | 9.58 | 5.41% | 555,637 |
| Jan 5, 2026 | 9.00 | 9.42 | 9.00 | 9.25 | 9.09 | 3.47% | 466,046 |
| Jan 2, 2026 | 8.72 | 9.03 | 8.65 | 8.94 | 8.78 | 3.35% | 378,890 |
| Dec 31, 2025 | 8.71 | 8.73 | 8.60 | 8.65 | 8.50 | -0.57% | 556,426 |
| Dec 30, 2025 | 8.70 | 8.78 | 8.64 | 8.70 | 8.55 | -0.46% | 305,407 |
| Dec 29, 2025 | 8.82 | 8.85 | 8.64 | 8.74 | 8.58 | -1.58% | 255,239 |
| Dec 26, 2025 | 8.92 | 8.92 | 8.79 | 8.88 | 8.72 | -0.45% | 294,381 |
| Dec 24, 2025 | 8.99 | 9.01 | 8.82 | 8.92 | 8.76 | - | 118,384 |
| Dec 23, 2025 | 9.02 | 9.02 | 8.81 | 8.92 | 8.76 | -0.89% | 417,572 |
| Dec 22, 2025 | 9.03 | 9.18 | 8.96 | 9.00 | 8.84 | 0.22% | 442,558 |
| Dec 19, 2025 | 9.23 | 9.23 | 8.56 | 8.98 | 8.82 | -3.44% | 1,308,271 |
| Dec 18, 2025 | 9.55 | 9.64 | 9.22 | 9.30 | 9.13 | -1.69% | 386,699 |
| Dec 17, 2025 | 9.75 | 9.84 | 9.42 | 9.46 | 9.29 | -3.27% | 364,201 |
| Dec 16, 2025 | 9.83 | 10.04 | 9.71 | 9.78 | 9.61 | -1.21% | 671,215 |
| Dec 15, 2025 | 9.81 | 9.91 | 9.60 | 9.90 | 9.72 | 1.54% | 1,160,826 |
| Dec 12, 2025 | 10.06 | 10.16 | 9.73 | 9.75 | 9.58 | -2.40% | 1,296,495 |
| Dec 11, 2025 | 9.90 | 10.31 | 9.90 | 9.99 | 9.81 | 1.52% | 867,010 |
| Dec 10, 2025 | 9.27 | 9.90 | 9.17 | 9.84 | 9.66 | 5.35% | 1,359,783 |
| Dec 9, 2025 | 9.12 | 9.36 | 9.08 | 9.34 | 9.17 | 1.08% | 510,097 |
| Dec 8, 2025 | 9.38 | 9.55 | 9.23 | 9.24 | 9.08 | -0.86% | 579,431 |
| Dec 5, 2025 | 9.31 | 9.42 | 9.13 | 9.32 | 9.15 | 0.87% | 512,166 |
| Dec 4, 2025 | 9.18 | 9.47 | 9.09 | 9.24 | 9.08 | 1.99% | 548,222 |
| Dec 3, 2025 | 8.78 | 9.26 | 8.70 | 9.06 | 8.90 | 3.31% | 605,674 |