Wabash National Corporation (WNC) Historical Stock Data
22.47 ↓0.75 (-3.23%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WNC is down -0.93% a day on average. There have been 9 days where Wabash National Corporation closed green and 21 days where WNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 23.45 | 22.47 | ↓$0.98 (-4.18%) | 22.22 | 23.45 | 599.19K |
| 2024-05-16 | 23.07 | 23.22 | ↑$0.15 (0.65%) | 22.97 | 23.45 | 439.41K |
| 2024-05-15 | 23.50 | 23.15 | ↓$0.35 (-1.49%) | 23.11 | 23.75 | 408.16K |
| 2024-05-14 | 23.46 | 23.38 | ↓$0.08 (-0.34%) | 23.30 | 23.81 | 484.74K |
| 2024-05-13 | 23.40 | 23.06 | ↓$0.34 (-1.45%) | 22.89 | 23.48 | 458.32K |
| 2024-05-10 | 23.22 | 23.28 | ↑$0.06 (0.26%) | 22.92 | 23.38 | 532.28K |
| 2024-05-09 | 23.70 | 23.14 | ↓$0.56 (-2.36%) | 23.13 | 23.71 | 364.99K |
| 2024-05-08 | 22.98 | 23.62 | ↑$0.64 (2.79%) | 22.83 | 23.63 | 503.60K |
| 2024-05-07 | 23.16 | 23.10 | ↓$0.06 (-0.26%) | 23.09 | 23.55 | 473.25K |
| 2024-05-06 | 23.54 | 23.08 | ↓$0.46 (-1.95%) | 23.05 | 23.79 | 368.35K |
| 2024-05-03 | 23.31 | 23.34 | ↑$0.03 (0.13%) | 22.77 | 23.42 | 417.84K |
| 2024-05-02 | 23.03 | 22.89 | ↓$0.14 (-0.61%) | 22.72 | 23.03 | 326.30K |
| 2024-05-01 | 23.17 | 22.69 | ↓$0.48 (-2.07%) | 22.52 | 23.17 | 584.87K |
| 2024-04-30 | 23.76 | 23.11 | ↓$0.65 (-2.74%) | 22.88 | 23.76 | 828.31K |
| 2024-04-29 | 24.76 | 24.05 | ↓$0.71 (-2.87%) | 23.90 | 24.77 | 624.69K |
| 2024-04-26 | 24.16 | 24.61 | ↑$0.45 (1.86%) | 23.87 | 24.62 | 733.91K |
| 2024-04-25 | 24.29 | 24.00 | ↓$0.29 (-1.19%) | 23.82 | 24.70 | 731.86K |
| 2024-04-24 | 24.50 | 24.42 | ↓$0.08 (-0.33%) | 24.18 | 25.74 | 0.96M |
| 2024-04-23 | 25.81 | 25.75 | ↓$0.06 (-0.23%) | 25.68 | 26.41 | 0.93M |
| 2024-04-22 | 25.60 | 25.82 | ↑$0.22 (0.86%) | 25.49 | 26.04 | 450.97K |
| 2024-04-19 | 24.97 | 25.36 | ↑$0.39 (1.56%) | 24.86 | 25.56 | 725.02K |
| 2024-04-18 | 26.00 | 25.03 | ↓$0.97 (-3.73%) | 24.82 | 26.08 | 513.37K |
| 2024-04-17 | 26.87 | 25.90 | ↓$0.97 (-3.61%) | 25.80 | 26.92 | 695.55K |
| 2024-04-16 | 26.28 | 26.68 | ↑$0.40 (1.52%) | 26.13 | 26.69 | 491.60K |
| 2024-04-15 | 27.08 | 26.50 | ↓$0.58 (-2.14%) | 26.37 | 27.15 | 435.37K |
| 2024-04-12 | 26.71 | 26.74 | ↑$0.03 (0.11%) | 26.45 | 27.05 | 566.03K |
| 2024-04-11 | 27.47 | 26.93 | ↓$0.54 (-1.97%) | 26.90 | 27.51 | 395.38K |
| 2024-04-10 | 28.00 | 27.50 | ↓$0.50 (-1.79%) | 27.26 | 28.00 | 444.43K |
| 2024-04-09 | 29.13 | 28.52 | ↓$0.61 (-2.09%) | 28.51 | 29.35 | 356.99K |
| 2024-04-08 | 29.20 | 29.16 | ↓$0.04 (-0.14%) | 29.12 | 29.59 | 316.01K |
Create an account or log in to view more rows.
$WNC shaking weak hands that’s all
$WNC Awaiting buy signal..
$WNC Let’s goooo
$WNC peak frustration
$WNC very normal lol sike
$WNC I don't know shit
but I know I'm holdin till I at least triple up
$WNC Bearish..
$WNC over a thousand shares in now
$WNC we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$WNC let’s go down baby 😉