WNC | Wabash National | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Wabash National (WNC)

NYSE

$12.54-$0.01 (-0.08%)

Price as of Sep 11, 2026 7:30 PM EDT

$514.1M
Market Cap
16.03%
1-Year Change
Farm & Heavy Construction Machinery
Industry

1 Month
+1.29%

Low Price$11.67

High Price$14.31
3 Months
+41.23%

Low Price$9.22

High Price$14.31
1 Year
+16.03%

Low Price$6.73

High Price$14.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	12.85	13.03	12.46	12.55	-0.55%	397,211
09/10/2026	12.79	12.95	12.57	12.62	-2.92%	544,424
09/09/2026	13.46	13.70	12.90	13.00	-4.48%	584,205
09/08/2026	14.22	14.26	13.58	13.61	-4.89%	453,726
09/04/2026	14.17	14.47	14.05	14.31	+0.35%	400,690
09/03/2026	14.37	14.45	13.17	14.26	+0.28%	1,260,745
09/02/2026	12.85	14.26	12.74	14.22	+11.35%	1,036,768
09/01/2026	13.23	13.46	12.66	12.77	-5.34%	700,065
08/31/2026	13.26	13.58	13.15	13.49	+1.20%	888,802
08/28/2026	13.24	13.69	13.14	13.33	+0.83%	641,415
08/27/2026	12.44	13.26	12.44	13.22	+5.68%	659,993
08/26/2026	12.48	12.70	12.43	12.51	+0.81%	383,644
08/25/2026	12.23	12.44	12.02	12.41	+2.99%	460,082
08/24/2026	12.08	12.19	11.76	12.05	+0.25%	721,940
08/21/2026	11.85	12.21	11.79	12.02	+3.00%	425,257
08/20/2026	12.04	12.12	11.44	11.67	-4.03%	654,984
08/19/2026	12.22	12.49	12.12	12.16	+1.00%	412,284
08/18/2026	12.58	12.64	12.00	12.04	-5.42%	571,086
08/17/2026	12.50	12.80	12.25	12.73	+1.35%	917,933
08/14/2026	12.55	12.94	12.45	12.56	+0.56%	884,734
08/13/2026	12.55	13.05	12.36	12.49	+0.32%	1,256,254
08/12/2026	12.60	12.65	11.92	12.45	+0.48%	1,033,484
08/11/2026	12.54	12.69	12.13	12.39	-1.12%	680,390
08/10/2026	12.95	13.08	12.44	12.53	-3.09%	866,865
08/07/2026	12.61	13.10	12.49	12.93	+2.95%	847,381
08/06/2026	12.60	12.81	12.43	12.56	-1.18%	731,278
08/05/2026	12.33	12.80	12.21	12.71	+2.09%	913,146
08/04/2026	12.72	12.72	12.31	12.45	-0.08%	1,409,534
08/03/2026	12.66	12.91	12.25	12.46	-0.80%	927,834
07/31/2026	12.57	12.80	11.90	12.56	+1.29%	2,047,932
07/30/2026	13.21	13.21	12.13	12.40	0.00%	1,498,112
07/29/2026	13.50	13.58	11.76	12.40	-6.84%	2,433,376
07/29/2026	-$0.53 Earnings
07/28/2026	13.30	13.42	12.88	13.31	+0.68%	2,467,471
07/27/2026	13.36	13.54	12.83	13.22	-0.90%	741,695
07/24/2026	13.41	13.69	13.21	13.34	+0.30%	676,184
07/23/2026	13.88	13.99	13.12	13.30	-4.39%	1,132,735
07/22/2026	13.53	13.98	13.39	13.91	+2.96%	1,180,319
07/21/2026	13.45	13.69	13.04	13.51	+1.81%	1,004,358
07/20/2026	13.50	13.66	13.21	13.27	-1.26%	1,042,287
07/17/2026	12.39	13.46	12.34	13.44	+7.18%	1,324,369
07/16/2026	12.63	12.73	12.25	12.54	-0.79%	6,498,352
07/15/2026	11.94	13.00	11.50	12.64	-5.81%	5,589,056
07/14/2026	13.23	13.53	13.22	13.42	+2.99%	535,850
07/13/2026	13.01	13.63	12.91	13.03	+1.01%	657,426
07/10/2026	12.42	12.99	12.42	12.90	+4.37%	578,175
07/09/2026	12.49	12.58	12.27	12.36	+0.73%	613,937
07/08/2026	12.10	12.50	11.98	12.27	-0.16%	1,011,317
07/07/2026	12.77	12.93	12.14	12.29	-5.46%	954,099
07/06/2026	13.45	13.50	12.98	13.00	-1.96%	589,205
07/02/2026	13.40	13.82	13.11	13.26	+0.68%	792,618
07/02/2026	$0.08 Dividend
07/01/2026	13.38	13.42	12.97	13.17	-1.85%	779,750
06/30/2026	13.57	13.62	13.04	13.42	-1.82%	755,987
06/29/2026	13.68	14.04	13.34	13.67	-2.14%	662,556
06/26/2026	13.85	14.23	13.55	13.97	+0.79%	1,527,191
06/25/2026	13.07	13.97	13.03	13.86	+6.41%	1,022,376
06/24/2026	12.57	13.55	12.56	13.02	+3.97%	1,799,993
06/23/2026	11.73	12.73	11.62	12.52	+4.48%	1,194,533
06/22/2026	11.33	12.30	11.33	11.99	+6.16%	911,375
06/18/2026	11.05	12.03	10.58	11.29	+5.19%	2,144,009
06/17/2026	10.29	11.49	10.19	10.73	+16.38%	1,632,122
06/16/2026	9.44	9.66	9.22	9.22	-1.90%	769,241
06/15/2026	9.77	10.27	9.34	9.40	-2.57%	1,201,117
06/12/2026	8.90	9.68	8.87	9.65	+8.61%	1,416,338
06/11/2026	8.23	9.00	8.23	8.89	+8.23%	882,896
06/10/2026	7.85	8.41	7.82	8.21	+4.16%	669,145
06/09/2026	7.83	8.24	7.67	7.88	+2.19%	512,642
06/08/2026	7.41	7.87	7.41	7.71	+5.72%	1,099,360
06/05/2026	7.97	7.97	7.16	7.30	-8.36%	913,763
06/04/2026	7.98	8.08	7.91	7.96	+1.26%	327,260
06/03/2026	7.74	7.88	7.68	7.86	+1.54%	398,046
06/02/2026	7.64	7.76	7.61	7.74	+1.96%	537,973
06/01/2026	7.79	7.79	7.49	7.59	-3.66%	550,718
05/29/2026	8.07	8.16	7.79	7.88	-3.29%	747,673
05/28/2026	8.04	8.23	7.98	8.15	+0.74%	451,648
05/27/2026	8.11	8.41	7.99	8.09	+1.24%	743,131
05/26/2026	7.78	7.99	7.74	7.99	+3.47%	640,216
05/22/2026	7.41	7.78	7.39	7.72	+4.58%	745,600
05/21/2026	6.84	7.40	6.76	7.39	+6.75%	847,540
05/20/2026	6.75	6.94	6.62	6.92	+2.81%	872,880
05/19/2026	6.76	6.83	6.59	6.73	-0.44%	832,173
05/18/2026	6.78	6.89	6.68	6.76	-1.31%	695,014
05/15/2026	6.75	6.87	6.60	6.85	+1.32%	1,027,817
05/14/2026	6.86	6.93	6.68	6.76	-0.87%	787,240
05/13/2026	6.91	6.94	6.76	6.82	-1.29%	680,142
05/12/2026	7.07	7.20	6.75	6.91	-3.61%	875,214
05/11/2026	7.37	7.41	6.98	7.17	-3.48%	736,170
05/08/2026	7.72	7.82	7.42	7.42	-4.23%	548,370
05/07/2026	7.81	8.03	7.72	7.75	+0.39%	692,674
05/06/2026	7.81	7.81	7.46	7.72	+2.51%	747,044
05/05/2026	7.74	7.94	7.52	7.53	-0.26%	2,023,137
05/04/2026	7.61	7.90	7.53	7.55	-1.04%	1,174,626
05/01/2026	8.34	8.34	7.06	7.63	-11.62%	2,249,668
05/01/2026	-$1.17 Earnings
04/30/2026	8.40	8.74	8.30	8.64	+4.20%	636,144
04/29/2026	8.45	8.51	8.14	8.29	-0.48%	847,164
04/28/2026	8.73	8.73	8.16	8.33	-4.45%	1,733,443
04/27/2026	8.93	9.14	8.60	8.72	-3.63%	593,904
04/24/2026	8.80	9.13	8.76	9.05	+2.36%	423,819