Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,419.98 -384.34 (-0.60%) CMC Crypto 200
1,333.16 -63.37 (-4.54%)
Wabash National Corporation (WNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.16 | 24.62 | 23.87 | 24.61 | 24.61 | 733,900 |
| 25 Apr 2024 | 24.29 | 24.70 | 23.82 | 24.00 | 24.00 | 754,200 |
| 24 Apr 2024 | 24.50 | 25.74 | 24.18 | 24.42 | 24.42 | 966,200 |
| 23 Apr 2024 | 25.81 | 26.41 | 25.68 | 25.75 | 25.75 | 934,900 |
| 22 Apr 2024 | 25.60 | 26.04 | 25.49 | 25.82 | 25.82 | 451,000 |
| 19 Apr 2024 | 24.97 | 25.56 | 24.86 | 25.36 | 25.36 | 725,000 |
| 18 Apr 2024 | 26.00 | 26.08 | 24.82 | 25.03 | 25.03 | 513,400 |
| 17 Apr 2024 | 26.87 | 26.92 | 25.80 | 25.90 | 25.90 | 695,500 |
| 16 Apr 2024 | 26.28 | 26.69 | 26.13 | 26.68 | 26.68 | 500,300 |
| 15 Apr 2024 | 27.08 | 27.15 | 26.37 | 26.50 | 26.50 | 435,400 |
| 12 Apr 2024 | 26.71 | 27.05 | 26.42 | 26.74 | 26.74 | 566,000 |
| 11 Apr 2024 | 27.47 | 27.51 | 26.90 | 26.93 | 26.93 | 395,400 |
| 10 Apr 2024 | 28.00 | 28.00 | 27.26 | 27.50 | 27.50 | 455,800 |
| 09 Apr 2024 | 29.13 | 29.35 | 28.50 | 28.52 | 28.52 | 357,000 |
| 08 Apr 2024 | 29.20 | 29.59 | 29.12 | 29.16 | 29.16 | 316,000 |
| 05 Apr 2024 | 28.48 | 29.24 | 28.48 | 29.17 | 29.17 | 399,700 |
| 04 Apr 2024 | 28.30 | 29.06 | 28.10 | 28.50 | 28.50 | 570,800 |
| 03 Apr 2024 | 27.76 | 28.10 | 27.73 | 28.02 | 28.02 | 339,300 |
| 03 Apr 2024 | 0.08 Dividend | |||||
| 02 Apr 2024 | 28.82 | 28.82 | 27.80 | 28.02 | 27.94 | 479,400 |
| 01 Apr 2024 | 29.94 | 30.07 | 28.94 | 28.98 | 28.90 | 435,700 |
| 28 Mar 2024 | 29.50 | 30.06 | 29.04 | 29.94 | 29.85 | 989,400 |
| 27 Mar 2024 | 28.62 | 29.58 | 28.59 | 29.43 | 29.35 | 450,200 |
| 26 Mar 2024 | 28.24 | 28.70 | 28.24 | 28.41 | 28.33 | 243,300 |
| 25 Mar 2024 | 28.59 | 28.80 | 28.05 | 28.12 | 28.04 | 198,200 |
| 22 Mar 2024 | 28.39 | 28.78 | 28.28 | 28.46 | 28.38 | 284,900 |
| 21 Mar 2024 | 28.67 | 29.08 | 28.06 | 28.33 | 28.25 | 415,100 |
| 20 Mar 2024 | 27.75 | 28.66 | 27.61 | 28.55 | 28.47 | 460,000 |
| 19 Mar 2024 | 28.46 | 28.68 | 27.40 | 27.71 | 27.63 | 628,200 |
| 18 Mar 2024 | 27.93 | 29.13 | 27.72 | 28.61 | 28.53 | 727,900 |
| 15 Mar 2024 | 26.59 | 28.14 | 26.59 | 28.06 | 27.98 | 2,563,100 |
| 14 Mar 2024 | 27.31 | 27.45 | 26.49 | 26.64 | 26.56 | 403,100 |
| 13 Mar 2024 | 27.45 | 27.91 | 27.24 | 27.40 | 27.32 | 399,500 |
| 12 Mar 2024 | 27.45 | 27.60 | 27.15 | 27.50 | 27.42 | 319,300 |
| 11 Mar 2024 | 27.91 | 28.13 | 27.11 | 27.45 | 27.37 | 357,300 |
| 08 Mar 2024 | 27.83 | 28.59 | 27.81 | 27.90 | 27.82 | 402,300 |
| 07 Mar 2024 | 27.64 | 28.14 | 27.36 | 27.59 | 27.51 | 270,800 |
| 06 Mar 2024 | 27.21 | 28.24 | 27.07 | 27.53 | 27.45 | 645,500 |
| 05 Mar 2024 | 26.41 | 27.11 | 26.41 | 27.03 | 26.95 | 552,500 |
| 04 Mar 2024 | 26.99 | 27.70 | 26.58 | 26.63 | 26.55 | 596,200 |
| 01 Mar 2024 | 27.44 | 27.45 | 26.60 | 26.86 | 26.78 | 528,900 |
| 29 Feb 2024 | 28.50 | 29.12 | 26.88 | 27.28 | 27.20 | 1,125,400 |
| 28 Feb 2024 | 27.71 | 28.35 | 27.67 | 28.28 | 28.20 | 514,900 |
| 27 Feb 2024 | 27.06 | 28.31 | 26.96 | 27.87 | 27.79 | 579,900 |
| 26 Feb 2024 | 26.00 | 26.98 | 26.00 | 26.93 | 26.85 | 590,900 |
| 23 Feb 2024 | 25.77 | 26.27 | 25.46 | 26.20 | 26.13 | 355,200 |
| 22 Feb 2024 | 25.29 | 25.70 | 24.91 | 25.67 | 25.60 | 521,500 |
| 21 Feb 2024 | 25.42 | 25.92 | 25.15 | 25.29 | 25.22 | 353,100 |
| 20 Feb 2024 | 25.89 | 26.39 | 25.42 | 25.45 | 25.38 | 382,800 |
| 16 Feb 2024 | 27.34 | 27.94 | 26.23 | 26.32 | 26.24 | 900,700 |
| 15 Feb 2024 | 26.74 | 26.95 | 26.40 | 26.40 | 26.32 | 1,184,900 |
| 14 Feb 2024 | 26.77 | 26.89 | 26.04 | 26.43 | 26.35 | 706,000 |
| 13 Feb 2024 | 25.63 | 26.33 | 25.32 | 26.31 | 26.23 | 686,900 |
| 12 Feb 2024 | 25.37 | 26.52 | 25.37 | 26.40 | 26.32 | 507,400 |
| 09 Feb 2024 | 25.44 | 25.48 | 24.80 | 25.31 | 25.24 | 609,400 |
| 08 Feb 2024 | 25.80 | 25.86 | 25.38 | 25.48 | 25.41 | 591,000 |
| 07 Feb 2024 | 26.50 | 26.65 | 25.73 | 25.91 | 25.84 | 630,600 |
| 06 Feb 2024 | 26.70 | 27.39 | 26.56 | 26.57 | 26.49 | 694,800 |
| 05 Feb 2024 | 27.51 | 27.75 | 26.31 | 26.86 | 26.78 | 1,088,000 |
| 02 Feb 2024 | 26.30 | 28.11 | 25.28 | 27.98 | 27.90 | 1,320,700 |
| 01 Feb 2024 | 23.90 | 26.89 | 21.63 | 26.72 | 26.64 | 2,442,500 |
| 31 Jan 2024 | 25.69 | 25.86 | 25.02 | 25.30 | 25.23 | 1,523,900 |
| 30 Jan 2024 | 25.43 | 25.84 | 25.43 | 25.66 | 25.59 | 483,800 |
| 29 Jan 2024 | 25.65 | 25.70 | 25.17 | 25.57 | 25.50 | 466,400 |
| 26 Jan 2024 | 25.68 | 25.92 | 25.52 | 25.72 | 25.65 | 399,100 |
| 25 Jan 2024 | 25.73 | 25.91 | 25.42 | 25.51 | 25.44 | 458,600 |
| 24 Jan 2024 | 25.64 | 25.64 | 25.13 | 25.31 | 25.24 | 301,400 |
| 23 Jan 2024 | 25.66 | 25.79 | 25.23 | 25.32 | 25.25 | 311,000 |
| 22 Jan 2024 | 24.85 | 25.43 | 24.75 | 25.32 | 25.25 | 393,100 |
| 19 Jan 2024 | 24.47 | 24.65 | 24.16 | 24.62 | 24.55 | 1,296,000 |
| 18 Jan 2024 | 24.16 | 24.43 | 23.95 | 24.31 | 24.24 | 339,800 |
| 17 Jan 2024 | 23.43 | 24.15 | 23.26 | 23.90 | 23.83 | 418,000 |
| 16 Jan 2024 | 23.30 | 23.64 | 23.05 | 23.60 | 23.53 | 345,000 |
| 12 Jan 2024 | 23.99 | 24.13 | 23.31 | 23.45 | 23.38 | 337,200 |
| 11 Jan 2024 | 23.86 | 23.91 | 23.31 | 23.79 | 23.72 | 480,500 |
| 10 Jan 2024 | 24.27 | 24.37 | 23.83 | 24.00 | 23.93 | 516,300 |
| 09 Jan 2024 | 25.07 | 25.21 | 24.33 | 24.40 | 24.33 | 644,700 |
| 08 Jan 2024 | 25.19 | 25.48 | 24.96 | 25.15 | 25.08 | 355,500 |
| 05 Jan 2024 | 24.02 | 25.35 | 23.89 | 25.24 | 25.17 | 554,200 |
| 04 Jan 2024 | 24.32 | 24.72 | 23.91 | 24.20 | 24.13 | 936,400 |
| 03 Jan 2024 | 25.04 | 25.04 | 24.08 | 24.21 | 24.14 | 509,200 |
| 03 Jan 2024 | 0.08 Dividend | |||||
| 02 Jan 2024 | 25.45 | 26.04 | 25.25 | 25.34 | 25.19 | 399,800 |
| 29 Dec 2023 | 25.74 | 25.93 | 25.47 | 25.62 | 25.47 | 438,300 |
| 28 Dec 2023 | 25.72 | 25.99 | 25.54 | 25.74 | 25.59 | 356,000 |
| 27 Dec 2023 | 25.49 | 26.09 | 25.49 | 25.80 | 25.65 | 467,100 |
| 26 Dec 2023 | 25.82 | 26.05 | 25.39 | 25.61 | 25.46 | 522,400 |
| 22 Dec 2023 | 26.03 | 26.20 | 25.60 | 25.82 | 25.66 | 432,600 |
| 21 Dec 2023 | 26.16 | 26.30 | 25.43 | 25.95 | 25.79 | 636,600 |
| 20 Dec 2023 | 26.63 | 26.73 | 25.91 | 26.01 | 25.85 | 619,500 |
| 19 Dec 2023 | 26.10 | 26.72 | 26.07 | 26.63 | 26.47 | 575,500 |
| 18 Dec 2023 | 27.08 | 27.08 | 25.78 | 25.82 | 25.66 | 713,200 |
| 15 Dec 2023 | 27.34 | 27.92 | 26.88 | 27.04 | 26.88 | 4,734,300 |
| 14 Dec 2023 | 26.21 | 27.47 | 26.21 | 27.32 | 27.16 | 852,800 |
| 13 Dec 2023 | 24.75 | 25.95 | 24.64 | 25.83 | 25.67 | 969,800 |
| 12 Dec 2023 | 25.01 | 25.27 | 24.79 | 24.80 | 24.65 | 695,400 |
| 11 Dec 2023 | 24.78 | 25.24 | 24.56 | 25.07 | 24.92 | 534,300 |
| 08 Dec 2023 | 24.60 | 25.10 | 24.60 | 24.73 | 24.58 | 530,300 |
| 07 Dec 2023 | 23.94 | 24.71 | 23.82 | 24.55 | 24.40 | 434,400 |
| 06 Dec 2023 | 23.88 | 24.44 | 23.85 | 23.88 | 23.74 | 431,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.