WNC | Wabash National | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Wabash National (WNC)

NYSE

$12.88+$0.01 (+0.11%)

Price as of Oct 23, 2026 4:36 PM EDT

$533.7M
Market Cap
46.85%
1-Year Change
Farm & Heavy Construction Machinery
Industry

1 Month
+10.08%

Low Price$11.64

High Price$13.96
3 Months
-2.67%

Low Price$11.60

High Price$14.23
1 Year
+46.85%

Low Price$6.69

High Price$14.23

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	12.95	13.30	12.54	12.87	-1.76%	599,971
10/22/2026	12.77	13.11	12.53	13.10	+1.08%	643,332
10/21/2026	12.95	13.02	12.59	12.96	+1.81%	632,593
10/20/2026	12.15	13.00	12.02	12.73	+3.83%	727,146
10/19/2026	12.60	12.68	12.15	12.26	-0.81%	619,816
10/16/2026	12.83	13.21	12.36	12.36	-3.59%	546,363
10/15/2026	12.89	12.92	12.50	12.82	-1.23%	687,326
10/14/2026	13.15	13.23	12.82	12.98	-3.64%	488,619
10/13/2026	13.17	13.57	13.17	13.47	+2.28%	518,698
10/12/2026	13.02	13.30	12.83	13.17	-0.23%	770,091
10/09/2026	13.50	13.58	13.10	13.20	-1.57%	428,231
10/08/2026	13.45	13.73	13.17	13.41	-1.61%	934,306
10/08/2026	$0.08 Dividend
10/07/2026	13.49	13.71	13.32	13.63	-1.15%	739,366
10/06/2026	14.08	14.32	13.79	13.79	-0.86%	519,745
10/05/2026	13.94	14.47	13.64	13.91	-0.36%	1,145,872
10/02/2026	12.87	14.07	12.84	13.96	+12.68%	1,676,936
10/01/2026	12.18	12.92	11.90	12.39	+1.05%	3,049,702
09/30/2026	12.71	12.76	12.11	12.26	-2.76%	862,399
09/29/2026	12.71	12.74	12.22	12.61	+0.24%	983,037
09/28/2026	12.77	13.11	12.27	12.58	-2.92%	1,040,175
09/25/2026	11.84	13.10	11.84	12.95	+11.27%	1,177,222
09/24/2026	11.63	11.76	11.37	11.64	-0.43%	721,356
09/23/2026	11.94	12.18	11.65	11.69	-2.97%	822,343
09/22/2026	11.92	12.30	11.81	12.05	+2.80%	675,203
09/21/2026	11.97	12.00	11.58	11.72	-0.59%	356,774
09/18/2026	12.07	12.21	11.48	11.79	-2.06%	1,010,579
09/17/2026	12.21	12.26	12.00	12.04	+2.37%	518,511
09/16/2026	12.44	12.46	11.34	11.76	-5.28%	624,611
09/15/2026	12.31	12.55	12.21	12.42	+0.64%	592,286
09/14/2026	12.08	12.54	11.94	12.34	-1.12%	1,040,270
09/11/2026	12.78	12.95	12.39	12.48	-0.55%	397,211
09/10/2026	12.72	12.87	12.50	12.55	-2.92%	544,424
09/09/2026	13.38	13.62	12.82	12.92	-4.48%	584,205
09/08/2026	14.14	14.17	13.50	13.53	-4.89%	453,726
09/04/2026	14.09	14.39	13.97	14.23	+0.35%	400,690
09/03/2026	14.29	14.37	13.09	14.18	+0.28%	1,260,745
09/02/2026	12.78	14.18	12.67	14.14	+11.35%	1,036,768
09/01/2026	13.15	13.38	12.58	12.70	-5.34%	700,065
08/31/2026	13.18	13.50	13.07	13.41	+1.20%	888,802
08/28/2026	13.16	13.61	13.06	13.25	+0.83%	641,415
08/27/2026	12.37	13.18	12.37	13.14	+5.68%	659,993
08/26/2026	12.41	12.62	12.36	12.44	+0.81%	383,644
08/25/2026	12.16	12.37	11.94	12.34	+2.99%	460,082
08/24/2026	12.01	12.12	11.69	11.98	+0.25%	721,940
08/21/2026	11.78	12.14	11.72	11.95	+3.00%	425,257
08/20/2026	11.97	12.05	11.37	11.60	-4.03%	654,984
08/19/2026	12.15	12.42	12.05	12.09	+1.00%	412,284
08/18/2026	12.51	12.56	11.93	11.97	-5.42%	571,086
08/17/2026	12.43	12.73	12.18	12.66	+1.35%	917,933
08/14/2026	12.48	12.86	12.38	12.49	+0.56%	884,734
08/13/2026	12.48	12.97	12.29	12.42	+0.32%	1,256,254
08/12/2026	12.53	12.58	11.85	12.38	+0.48%	1,033,484
08/11/2026	12.47	12.62	12.06	12.32	-1.12%	680,390
08/10/2026	12.87	13.00	12.36	12.46	-3.09%	866,865
08/07/2026	12.54	13.02	12.42	12.85	+2.95%	847,381
08/06/2026	12.53	12.74	12.36	12.49	-1.18%	731,278
08/05/2026	12.26	12.73	12.14	12.64	+2.09%	913,146
08/04/2026	12.65	12.65	12.24	12.38	-0.08%	1,409,534
08/03/2026	12.59	12.83	12.18	12.39	-0.80%	927,834
07/31/2026	12.50	12.73	11.83	12.49	+1.29%	2,047,932
07/30/2026	13.13	13.13	12.06	12.33	0.00%	1,498,112
07/29/2026	13.42	13.50	11.69	12.33	-6.84%	2,433,376
07/29/2026	-$0.53 Earnings
07/28/2026	13.22	13.34	12.80	13.23	+0.68%	2,467,471
07/27/2026	13.28	13.46	12.76	13.14	-0.90%	741,695
07/24/2026	13.33	13.61	13.13	13.26	+0.30%	676,184
07/23/2026	13.80	13.91	13.04	13.22	-4.39%	1,132,735
07/22/2026	13.45	13.89	13.31	13.83	+2.96%	1,180,319
07/21/2026	13.37	13.61	12.96	13.43	+1.81%	1,004,358
07/20/2026	13.42	13.58	13.13	13.19	-1.26%	1,042,287
07/17/2026	12.32	13.38	12.27	13.36	+7.18%	1,324,369
07/16/2026	12.56	12.66	12.18	12.47	-0.79%	6,498,352
07/15/2026	11.87	12.92	11.43	12.57	-5.81%	5,589,056
07/14/2026	13.15	13.45	13.14	13.34	+2.99%	535,850
07/13/2026	12.93	13.55	12.83	12.95	+1.01%	657,426
07/10/2026	12.35	12.91	12.35	12.82	+4.37%	578,175
07/09/2026	12.42	12.51	12.20	12.29	+0.73%	613,937
07/08/2026	12.03	12.43	11.91	12.20	-0.16%	1,011,317
07/07/2026	12.70	12.85	12.06	12.22	-5.46%	954,099
07/06/2026	13.37	13.42	12.90	12.92	-1.96%	589,205
07/02/2026	13.32	13.74	13.03	13.18	+0.68%	792,618
07/02/2026	$0.08 Dividend
07/01/2026	13.30	13.35	12.89	13.09	-1.85%	779,750
06/30/2026	13.49	13.54	12.96	13.34	-1.82%	755,987
06/29/2026	13.60	13.96	13.27	13.59	-2.14%	662,556
06/26/2026	13.77	14.15	13.47	13.88	+0.79%	1,527,191
06/25/2026	12.99	13.88	12.95	13.77	+6.41%	1,022,376
06/24/2026	12.50	13.47	12.49	12.94	+3.97%	1,799,993
06/23/2026	11.66	12.66	11.55	12.45	+4.48%	1,194,533
06/22/2026	11.27	12.23	11.27	11.92	+6.16%	911,375
06/18/2026	10.98	11.96	10.51	11.23	+5.19%	2,144,009
06/17/2026	10.23	11.42	10.13	10.67	+16.38%	1,632,122
06/16/2026	9.39	9.60	9.17	9.17	-1.90%	769,241
06/15/2026	9.71	10.21	9.29	9.35	-2.57%	1,201,117
06/12/2026	8.84	9.62	8.81	9.60	+8.61%	1,416,338
06/11/2026	8.18	8.94	8.18	8.83	+8.23%	882,896
06/10/2026	7.81	8.36	7.78	8.16	+4.16%	669,145
06/09/2026	7.79	8.19	7.63	7.84	+2.19%	512,642
06/08/2026	7.37	7.82	7.36	7.67	+5.72%	1,099,360