Wabash National CorporationWNCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.17 | $10.97 | $10.07 | $10.90 | 547,961 |
| 1/30/2026 | $9.78 | $10.36 | $9.71 | $10.13 | 2.57M |
| 1/29/2026 | $9.82 | $10.03 | $9.71 | $9.94 | 511,200 |
| 1/28/2026 | $9.96 | $10.16 | $9.74 | $9.82 | 414,424 |
| 1/27/2026 | $10.05 | $10.13 | $9.80 | $9.93 | 426,800 |
| 1/26/2026 | $10.20 | $10.22 | $9.86 | $10.06 | 445,636 |
| 1/23/2026 | $10.39 | $10.41 | $10.13 | $10.17 | 719,400 |
| 1/22/2026 | $10.19 | $10.46 | $10.19 | $10.35 | 498,300 |
| 1/21/2026 | $9.82 | $10.34 | $9.69 | $10.18 | 654,842 |
| 1/20/2026 | $10.24 | $10.30 | $9.63 | $9.74 | 467,361 |
| 1/16/2026 | $10.77 | $10.83 | $10.43 | $10.44 | 482,240 |
| 1/15/2026 | $10.56 | $11.11 | $10.50 | $10.85 | 441,500 |
| 1/14/2026 | $10.58 | $10.79 | $10.50 | $10.59 | 542,000 |
| 1/13/2026 | $10.72 | $10.76 | $10.41 | $10.58 | 588,700 |
| 1/12/2026 | $10.21 | $10.74 | $10.20 | $10.73 | 513,236 |
| 1/9/2026 | $10.07 | $10.36 | $9.84 | $10.32 | 330,300 |
| 1/8/2026 | $9.20 | $10.27 | $9.12 | $10.10 | 652,838 |
| 1/7/2026 | $9.68 | $9.75 | $9.28 | $9.35 | 531,200 |
| 1/6/2026 | $9.13 | $9.81 | $9.09 | $9.75 | 555,637 |
| 1/5/2026 | $9.00 | $9.42 | $9.00 | $9.25 | 466,046 |
| 1/2/2026 | $8.72 | $9.03 | $8.65 | $8.94 | 378,900 |
| 12/31/2025 | $8.71 | $8.73 | $8.60 | $8.65 | 556,426 |
| 12/30/2025 | $8.70 | $8.78 | $8.64 | $8.70 | 305,407 |
| 12/29/2025 | $8.82 | $8.85 | $8.64 | $8.74 | 255,239 |
| 12/26/2025 | $8.92 | $8.92 | $8.79 | $8.88 | 294,400 |
| 12/24/2025 | $8.99 | $9.01 | $8.82 | $8.92 | 118,400 |
| 12/23/2025 | $9.02 | $9.02 | $8.81 | $8.92 | 417,600 |
| 12/22/2025 | $9.03 | $9.18 | $8.96 | $9.00 | 442,600 |
| 12/19/2025 | $9.23 | $9.23 | $8.56 | $8.98 | 1.31M |
| 12/18/2025 | $9.55 | $9.64 | $9.22 | $9.30 | 386,700 |
| 12/17/2025 | $9.75 | $9.84 | $9.42 | $9.46 | 364,201 |
| 12/16/2025 | $9.83 | $10.04 | $9.71 | $9.78 | 671,215 |
| 12/15/2025 | $9.81 | $9.91 | $9.60 | $9.90 | 1.16M |
| 12/12/2025 | $10.06 | $10.16 | $9.73 | $9.75 | 1.30M |
| 12/11/2025 | $9.90 | $10.31 | $9.90 | $9.99 | 867,010 |
| 12/10/2025 | $9.27 | $9.90 | $9.17 | $9.84 | 1.36M |
| 12/9/2025 | $9.12 | $9.36 | $9.08 | $9.34 | 510,100 |
| 12/8/2025 | $9.38 | $9.55 | $9.23 | $9.24 | 579,431 |
| 12/5/2025 | $9.31 | $9.42 | $9.13 | $9.32 | 512,166 |
| 12/4/2025 | $9.18 | $9.47 | $9.09 | $9.24 | 548,222 |
| 12/3/2025 | $8.78 | $9.26 | $8.70 | $9.06 | 605,674 |
| 12/2/2025 | $8.82 | $8.83 | $8.59 | $8.77 | 453,200 |
| 12/1/2025 | $8.41 | $9.02 | $8.40 | $8.81 | 1.09M |
| 11/28/2025 | $8.50 | $8.59 | $8.40 | $8.44 | 298,500 |
| 11/26/2025 | $8.46 | $8.70 | $8.46 | $8.63 | 341,609 |
| 11/25/2025 | $8.42 | $8.62 | $8.42 | $8.55 | 500,100 |
| 11/24/2025 | $8.23 | $8.48 | $8.05 | $8.42 | 681,509 |
| 11/21/2025 | $7.78 | $8.39 | $7.67 | $8.31 | 688,320 |
| 11/20/2025 | $7.61 | $7.69 | $7.50 | $7.58 | 437,300 |
| 11/19/2025 | $7.72 | $7.83 | $7.50 | $7.51 | 479,600 |
| 11/18/2025 | $7.50 | $7.76 | $7.50 | $7.76 | 561,510 |
| 11/17/2025 | $7.60 | $7.80 | $7.50 | $7.54 | 586,200 |
| 11/14/2025 | $7.55 | $7.67 | $7.50 | $7.58 | 658,700 |
| 11/13/2025 | $7.63 | $7.76 | $7.52 | $7.62 | 468,428 |
| 11/12/2025 | $7.84 | $7.95 | $7.65 | $7.68 | 304,377 |
| 11/11/2025 | $7.82 | $7.87 | $7.64 | $7.81 | 382,103 |
| 11/10/2025 | $7.80 | $8.04 | $7.70 | $7.84 | 496,400 |
| 11/7/2025 | $7.65 | $7.81 | $7.61 | $7.74 | 419,200 |
| 11/6/2025 | $7.84 | $8.07 | $7.71 | $7.76 | 423,124 |
| 11/5/2025 | $7.71 | $8.12 | $7.64 | $7.86 | 481,335 |