NYSE : WNC
Wabash National Corporation — Price history
Industrials · Farm & Heavy Construction Machinery · United States
Last price 11.74 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 478.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Wabash National Corporation (WNC) closed at 11.74 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.9 | 13.27 | 11.65 | 11.74 | 1,894,208 | -11.46% |
| 2026-10-29 | 13.07 | 14.3 | 11.935 | 13.26 | 2,178,204 | -4.05% |
| 2026-10-28 | 13.75 | 13.96 | 13.6 | 13.82 | 723,400 | +0.22% |
| 2026-10-27 | 13.1 | 13.815 | 13 | 13.79 | 569,556 | +6.32% |
| 2026-10-26 | 12.93 | 13.3 | 12.93 | 12.97 | 452,435 | +0.78% |
| 2026-10-23 | 12.95 | 13.3 | 12.54 | 12.87 | 599,971 | -1.76% |
| 2026-10-22 | 12.77 | 13.11 | 12.53 | 13.1 | 643,332 | +1.08% |
| 2026-10-21 | 12.95 | 13.02 | 12.589 | 12.96 | 632,593 | +1.81% |
| 2026-10-20 | 12.15 | 13 | 12.02 | 12.73 | 727,146 | +3.83% |
| 2026-10-19 | 12.6 | 12.68 | 12.145 | 12.26 | 619,816 | -0.81% |
| 2026-10-16 | 12.83 | 13.21 | 12.36 | 12.36 | 546,363 | -3.59% |
| 2026-10-15 | 12.89 | 12.92 | 12.5 | 12.82 | 687,326 | -1.23% |
| 2026-10-14 | 13.15 | 13.23 | 12.824 | 12.98 | 488,619 | -3.64% |
| 2026-10-13 | 13.17 | 13.57 | 13.17 | 13.47 | 518,698 | +2.28% |
| 2026-10-12 | 13.02 | 13.3 | 12.833 | 13.17 | 770,091 | -0.23% |
| 2026-10-09 | 13.5 | 13.575 | 13.1 | 13.2 | 428,231 | -1.57% |
| 2026-10-08 | 13.45 | 13.729 | 13.17 | 13.41 | 934,306 | -1.61% |
| 2026-10-07 | 13.57 | 13.79 | 13.395 | 13.71 | 739,366 | -1.15% |
| 2026-10-06 | 14.16 | 14.4 | 13.87 | 13.87 | 519,745 | -0.86% |
| 2026-10-05 | 14.02 | 14.55 | 13.72 | 13.99 | 1,145,872 | -0.36% |
| 2026-10-02 | 12.95 | 14.155 | 12.92 | 14.04 | 1,677,363 | +12.68% |
| 2026-10-01 | 12.25 | 13 | 11.969 | 12.46 | 3,049,946 | +1.05% |
| 2026-09-30 | 12.78 | 12.83 | 12.18 | 12.33 | 862,399 | -2.76% |
| 2026-09-29 | 12.78 | 12.81 | 12.29 | 12.68 | 983,112 | +0.24% |
| 2026-09-28 | 12.84 | 13.19 | 12.34 | 12.65 | 1,040,175 | -2.92% |
| 2026-09-25 | 11.91 | 13.18 | 11.91 | 13.03 | 1,177,222 | +11.27% |
| 2026-09-24 | 11.7 | 11.83 | 11.44 | 11.71 | 721,356 | -0.43% |
| 2026-09-23 | 12.01 | 12.25 | 11.72 | 11.76 | 822,300 | -2.97% |
| 2026-09-22 | 11.99 | 12.37 | 11.875 | 12.12 | 675,253 | +2.80% |
| 2026-09-21 | 12.04 | 12.07 | 11.645 | 11.79 | 356,774 | -0.59% |
| 2026-09-18 | 12.14 | 12.28 | 11.55 | 11.86 | 1,010,579 | -2.06% |
| 2026-09-17 | 12.28 | 12.33 | 12.075 | 12.11 | 518,511 | +2.37% |
| 2026-09-16 | 12.51 | 12.535 | 11.41 | 11.83 | 624,611 | -5.28% |
| 2026-09-15 | 12.38 | 12.62 | 12.28 | 12.49 | 592,286 | +0.64% |
| 2026-09-14 | 12.15 | 12.61 | 12.01 | 12.41 | 1,040,270 | -1.12% |
| 2026-09-11 | 12.85 | 13.03 | 12.46 | 12.55 | 397,211 | -0.55% |
| 2026-09-10 | 12.79 | 12.95 | 12.57 | 12.62 | 544,424 | -2.92% |
| 2026-09-09 | 13.46 | 13.7 | 12.9 | 13 | 584,205 | -4.48% |
| 2026-09-08 | 14.22 | 14.255 | 13.58 | 13.61 | 453,728 | -4.89% |
| 2026-09-04 | 14.17 | 14.47 | 14.05 | 14.31 | 400,690 | +0.35% |
| 2026-09-03 | 14.37 | 14.45 | 13.17 | 14.26 | 1,260,745 | +0.28% |
| 2026-09-02 | 12.85 | 14.26 | 12.744 | 14.22 | 1,036,768 | +11.35% |
| 2026-09-01 | 13.23 | 13.457 | 12.655 | 12.77 | 700,065 | -5.34% |
| 2026-08-31 | 13.26 | 13.575 | 13.15 | 13.49 | 888,802 | +1.20% |
| 2026-08-28 | 13.24 | 13.69 | 13.14 | 13.33 | 641,415 | +0.83% |
| 2026-08-27 | 12.44 | 13.255 | 12.44 | 13.22 | 663,155 | +5.68% |
| 2026-08-26 | 12.48 | 12.695 | 12.43 | 12.51 | 383,644 | +0.81% |
| 2026-08-25 | 12.23 | 12.44 | 12.015 | 12.41 | 460,082 | +2.99% |
| 2026-08-24 | 12.08 | 12.19 | 11.76 | 12.05 | 637,240 | +0.25% |
| 2026-08-21 | 11.85 | 12.21 | 11.79 | 12.02 | 425,257 | +3.00% |
| 2026-08-20 | 12.04 | 12.12 | 11.44 | 11.67 | 654,984 | -4.03% |
| 2026-08-19 | 12.22 | 12.49 | 12.12 | 12.16 | 412,284 | +1.00% |
| 2026-08-18 | 12.58 | 12.635 | 12 | 12.04 | 571,086 | -5.42% |
| 2026-08-17 | 12.5 | 12.8 | 12.251 | 12.73 | 917,933 | +1.35% |
| 2026-08-14 | 12.55 | 12.94 | 12.45 | 12.56 | 884,734 | +0.56% |
| 2026-08-13 | 12.55 | 13.05 | 12.36 | 12.49 | 1,256,254 | +0.32% |
| 2026-08-12 | 12.6 | 12.65 | 11.92 | 12.45 | 1,033,485 | +0.48% |
| 2026-08-11 | 12.54 | 12.69 | 12.13 | 12.39 | 680,390 | -1.12% |
| 2026-08-10 | 12.95 | 13.08 | 12.435 | 12.53 | 866,865 | -3.09% |
| 2026-08-07 | 12.61 | 13.1 | 12.49 | 12.93 | 847,381 | +2.95% |
| 2026-08-06 | 12.6 | 12.81 | 12.43 | 12.56 | 731,278 | -1.18% |
| 2026-08-05 | 12.33 | 12.8 | 12.211 | 12.71 | 913,528 | +2.09% |
| 2026-08-04 | 12.72 | 12.72 | 12.31 | 12.45 | 1,409,534 | -0.08% |
| 2026-08-03 | 12.66 | 12.906 | 12.25 | 12.46 | 927,834 | -0.80% |
| 2026-07-31 | 12.57 | 12.8 | 11.9 | 12.56 | 2,048,032 | +1.29% |
| 2026-07-30 | 13.21 | 13.21 | 12.13 | 12.4 | 1,413,218 | +0.00% |
| 2026-07-29 | 13.5 | 13.575 | 11.76 | 12.4 | 2,433,548 | -6.84% |
| 2026-07-28 | 13.3 | 13.415 | 12.875 | 13.31 | 1,944,615 | +0.68% |
| 2026-07-27 | 13.36 | 13.54 | 12.83 | 13.22 | 741,695 | -0.90% |
| 2026-07-24 | 13.41 | 13.69 | 13.21 | 13.34 | 676,184 | +0.30% |
| 2026-07-23 | 13.88 | 13.99 | 13.12 | 13.3 | 1,132,848 | -4.39% |
| 2026-07-22 | 13.53 | 13.975 | 13.391 | 13.91 | 1,180,319 | +2.96% |
| 2026-07-21 | 13.45 | 13.69 | 13.04 | 13.51 | 1,004,358 | +1.81% |
| 2026-07-20 | 13.5 | 13.655 | 13.21 | 13.27 | 1,042,288 | -1.26% |
| 2026-07-17 | 12.39 | 13.46 | 12.34 | 13.44 | 1,324,369 | +7.18% |
| 2026-07-16 | 12.63 | 12.73 | 12.25 | 12.54 | 6,498,352 | -0.79% |
| 2026-07-15 | 11.94 | 13 | 11.5 | 12.64 | 5,589,056 | -5.81% |
| 2026-07-14 | 13.23 | 13.53 | 13.22 | 13.42 | 535,850 | +2.99% |
| 2026-07-13 | 13.01 | 13.63 | 12.91 | 13.03 | 657,426 | +1.01% |
| 2026-07-10 | 12.42 | 12.99 | 12.42 | 12.9 | 578,175 | +4.37% |
| 2026-07-09 | 12.49 | 12.58 | 12.27 | 12.36 | 613,937 | +0.73% |
| 2026-07-08 | 12.1 | 12.5 | 11.98 | 12.27 | 1,011,317 | -0.16% |
| 2026-07-07 | 12.77 | 12.93 | 12.135 | 12.29 | 954,099 | -5.46% |
| 2026-07-06 | 13.45 | 13.5 | 12.977 | 13 | 589,205 | -1.96% |
| 2026-07-02 | 13.4 | 13.82 | 13.11 | 13.26 | 792,618 | +0.68% |
| 2026-07-01 | 13.46 | 13.505 | 13.045 | 13.25 | 779,750 | -1.85% |
| 2026-06-30 | 13.65 | 13.705 | 13.115 | 13.5 | 755,987 | -1.82% |
| 2026-06-29 | 13.76 | 14.125 | 13.425 | 13.75 | 662,556 | -2.14% |
| 2026-06-26 | 13.93 | 14.32 | 13.63 | 14.05 | 1,527,191 | +0.79% |
| 2026-06-25 | 13.15 | 14.05 | 13.11 | 13.94 | 1,022,376 | +6.41% |
| 2026-06-24 | 12.65 | 13.63 | 12.635 | 13.1 | 1,799,993 | +3.97% |
| 2026-06-23 | 11.8 | 12.81 | 11.69 | 12.6 | 1,194,533 | +4.48% |
| 2026-06-22 | 11.4 | 12.375 | 11.4 | 12.06 | 911,375 | +6.16% |
| 2026-06-18 | 11.115 | 12.1 | 10.64 | 11.36 | 2,144,009 | +5.19% |
| 2026-06-17 | 10.35 | 11.56 | 10.255 | 10.8 | 1,633,612 | +16.38% |
| 2026-06-16 | 9.5 | 9.72 | 9.275 | 9.28 | 769,241 | -1.90% |
| 2026-06-15 | 9.83 | 10.33 | 9.4 | 9.46 | 1,201,117 | -2.57% |
| 2026-06-12 | 8.95 | 9.74 | 8.92 | 9.71 | 1,416,338 | +8.61% |
| 2026-06-11 | 8.28 | 9.05 | 8.28 | 8.94 | 882,896 | +8.23% |
| 2026-06-10 | 7.9 | 8.46 | 7.87 | 8.26 | 669,145 | +4.16% |
| 2026-06-09 | 7.88 | 8.29 | 7.72 | 7.93 | 512,644 | +2.19% |
| 2026-06-08 | 7.46 | 7.915 | 7.45 | 7.76 | 1,099,360 | +5.72% |
| 2026-06-05 | 8.02 | 8.02 | 7.205 | 7.34 | 913,763 | -8.36% |
| 2026-06-04 | 8.03 | 8.125 | 7.96 | 8.01 | 327,260 | +1.26% |
| 2026-06-03 | 7.79 | 7.93 | 7.73 | 7.91 | 398,099 | +1.54% |
| 2026-06-02 | 7.69 | 7.81 | 7.66 | 7.79 | 537,973 | +1.96% |
| 2026-06-01 | 7.84 | 7.84 | 7.54 | 7.64 | 550,718 | -3.66% |
| 2026-05-29 | 8.12 | 8.209 | 7.84 | 7.93 | 747,673 | -3.29% |
| 2026-05-28 | 8.09 | 8.28 | 8.03 | 8.2 | 451,648 | +0.74% |
| 2026-05-27 | 8.16 | 8.46 | 8.04 | 8.14 | 743,132 | +1.24% |
| 2026-05-26 | 7.83 | 8.04 | 7.79 | 8.04 | 640,216 | +3.47% |
| 2026-05-22 | 7.45 | 7.825 | 7.43 | 7.77 | 745,600 | +4.58% |
| 2026-05-21 | 6.88 | 7.44 | 6.8 | 7.43 | 847,540 | +6.75% |
| 2026-05-20 | 6.79 | 6.98 | 6.66 | 6.96 | 872,880 | +2.81% |
| 2026-05-19 | 6.8 | 6.87 | 6.63 | 6.77 | 832,173 | -0.44% |
| 2026-05-18 | 6.82 | 6.93 | 6.72 | 6.8 | 695,016 | -1.31% |
| 2026-05-15 | 6.79 | 6.915 | 6.64 | 6.89 | 1,027,817 | +1.32% |
| 2026-05-14 | 6.9 | 6.975 | 6.725 | 6.8 | 787,249 | -0.87% |
| 2026-05-13 | 6.95 | 6.98 | 6.805 | 6.86 | 680,144 | -1.29% |
| 2026-05-12 | 7.11 | 7.24 | 6.79 | 6.95 | 875,214 | -3.61% |