WNC(WNC)
WNC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.79 | $6.97 | $6.66 | $6.96 | 697,622 |
| 5/19/2026 | $6.80 | $6.87 | $6.63 | $6.77 | 832,200 |
| 5/18/2026 | $6.82 | $6.93 | $6.72 | $6.80 | 695,016 |
| 5/15/2026 | $6.79 | $6.92 | $6.64 | $6.89 | 1.03M |
| 5/14/2026 | $6.90 | $6.97 | $6.73 | $6.80 | 787,249 |
| 5/13/2026 | $6.95 | $6.98 | $6.81 | $6.86 | 680,144 |
| 5/12/2026 | $7.11 | $7.24 | $6.79 | $6.95 | 875,214 |
| 5/11/2026 | $7.41 | $7.45 | $7.03 | $7.21 | 736,200 |
| 5/8/2026 | $7.77 | $7.87 | $7.47 | $7.47 | 548,370 |
| 5/7/2026 | $7.86 | $8.08 | $7.77 | $7.80 | 692,700 |
| 5/6/2026 | $7.86 | $7.86 | $7.51 | $7.77 | 747,100 |
| 5/5/2026 | $7.79 | $7.99 | $7.57 | $7.58 | 2.02M |
| 5/4/2026 | $7.66 | $7.95 | $7.58 | $7.60 | 1.17M |
| 5/1/2026 | $8.39 | $8.39 | $7.10 | $7.68 | 2.25M |
| 4/30/2026 | $8.45 | $8.79 | $8.36 | $8.69 | 636,244 |
| 4/29/2026 | $8.50 | $8.56 | $8.19 | $8.34 | 847,200 |
| 4/28/2026 | $8.78 | $8.78 | $8.21 | $8.38 | 1.73M |
| 4/27/2026 | $8.98 | $9.20 | $8.65 | $8.77 | 593,924 |
| 4/24/2026 | $8.85 | $9.19 | $8.81 | $9.10 | 423,819 |
| 4/23/2026 | $8.75 | $8.98 | $8.64 | $8.89 | 1.04M |
| 4/22/2026 | $9.01 | $9.04 | $8.51 | $8.71 | 716,031 |
| 4/21/2026 | $9.55 | $9.57 | $8.92 | $8.92 | 664,000 |
| 4/20/2026 | $9.54 | $9.77 | $9.51 | $9.55 | 451,400 |
| 4/17/2026 | $9.28 | $9.78 | $9.28 | $9.60 | 335,200 |
| 4/16/2026 | $8.99 | $9.18 | $8.94 | $9.09 | 396,200 |
| 4/15/2026 | $9.26 | $9.35 | $8.93 | $9.02 | 320,026 |
| 4/14/2026 | $9.15 | $9.39 | $9.02 | $9.32 | 244,009 |
| 4/13/2026 | $9.09 | $9.16 | $8.96 | $9.14 | 372,318 |
| 4/10/2026 | $9.27 | $9.41 | $9.07 | $9.20 | 388,300 |
| 4/9/2026 | $9.05 | $9.19 | $8.76 | $9.18 | 540,760 |
| 4/8/2026 | $9.03 | $9.25 | $8.96 | $9.16 | 870,948 |
| 4/7/2026 | $8.58 | $8.73 | $8.35 | $8.45 | 660,804 |
| 4/6/2026 | $8.41 | $8.65 | $8.34 | $8.56 | 313,816 |
| 4/2/2026 | $8.25 | $8.60 | $8.12 | $8.48 | 445,245 |
| 4/1/2026 | $8.75 | $8.94 | $8.58 | $8.58 | 592,121 |
| 3/31/2026 | $8.66 | $8.88 | $8.53 | $8.62 | 358,200 |
| 3/30/2026 | $8.41 | $8.58 | $8.26 | $8.45 | 451,200 |
| 3/27/2026 | $8.96 | $8.98 | $8.40 | $8.41 | 561,800 |
| 3/26/2026 | $9.00 | $9.27 | $8.96 | $9.07 | 470,000 |
| 3/25/2026 | $9.04 | $9.24 | $8.86 | $9.20 | 578,949 |
| 3/24/2026 | $8.43 | $8.94 | $8.43 | $8.86 | 559,100 |
| 3/23/2026 | $8.24 | $8.80 | $8.22 | $8.66 | 754,200 |
| 3/20/2026 | $7.95 | $8.01 | $7.73 | $7.92 | 843,626 |
| 3/19/2026 | $7.62 | $8.04 | $7.59 | $7.86 | 571,300 |
| 3/18/2026 | $7.98 | $8.10 | $7.78 | $7.79 | 458,513 |
| 3/17/2026 | $8.27 | $8.40 | $7.91 | $8.02 | 384,500 |
| 3/16/2026 | $8.34 | $8.40 | $8.16 | $8.18 | 424,112 |
| 3/13/2026 | $8.28 | $8.40 | $8.04 | $8.17 | 470,400 |
| 3/12/2026 | $8.84 | $8.95 | $8.22 | $8.22 | 703,170 |
| 3/11/2026 | $9.15 | $9.28 | $8.93 | $9.02 | 428,287 |
| 3/10/2026 | $9.08 | $9.44 | $8.91 | $9.17 | 531,300 |
| 3/9/2026 | $8.90 | $9.12 | $8.57 | $9.09 | 505,525 |
| 3/6/2026 | $9.42 | $9.42 | $9.14 | $9.21 | 354,700 |
| 3/5/2026 | $9.88 | $10.08 | $9.61 | $9.70 | 416,300 |
| 3/4/2026 | $9.70 | $9.99 | $9.57 | $9.93 | 408,739 |
| 3/3/2026 | $9.55 | $9.71 | $9.21 | $9.57 | 483,100 |
| 3/2/2026 | $9.89 | $10.01 | $9.51 | $9.86 | 1.04M |
| 2/27/2026 | $9.99 | $10.20 | $9.83 | $10.15 | 864,826 |
| 2/26/2026 | $10.19 | $10.44 | $10.04 | $10.14 | 474,000 |
| 2/25/2026 | $10.83 | $10.83 | $10.10 | $10.21 | 483,342 |
| 2/24/2026 | $10.80 | $11.02 | $10.51 | $10.62 | 706,200 |
| 2/23/2026 | $11.43 | $11.53 | $10.74 | $10.84 | 487,600 |
| 2/20/2026 | $11.58 | $12.37 | $11.47 | $11.61 | 906,911 |