Wabash National Corporation Common Stock (WNC)

Historical Prices For Wabash National Corporation Common Stock (WNC)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	10.31	10.37	9.93	10.03	656,552	10.03
4/24/2025	10.10	10.45	10.07	10.45	596,313	10.45
4/23/2025	10.41	10.55	10.07	10.11	576,253	10.11
4/22/2025	9.88	10.18	9.56	10.07	844,142	10.07
4/21/2025	10.06	10.13	9.61	9.91	698,702	9.91
4/17/2025	9.92	10.50	9.86	10.18	4,625,153	10.18
4/16/2025	9.22	10.21	9.20	9.91	1,525,287	9.91
4/15/2025	9.22	9.43	8.99	9.17	858,539	9.17
4/14/2025	9.94	9.94	9.10	9.31	818,466	9.31
4/11/2025	10.16	10.16	9.73	9.82	907,927	9.82
4/10/2025	10.27	10.29	9.92	10.11	897,900	10.11
4/09/2025	9.22	10.54	9.22	10.52	1,041,434	10.52
4/08/2025	9.99	10.11	9.37	9.48	1,051,751	9.48
4/07/2025	9.85	10.39	9.64	9.79	985,358	9.79
4/04/2025	9.88	10.41	9.72	10.29	1,096,255	10.29
4/03/2025	10.60	10.78	10.15	10.26	1,028,858	10.26
4/02/2025	10.86	11.33	10.84	11.20	744,008	11.20
4/01/2025	11.00	11.23	10.88	11.03	921,182	11.03
3/31/2025	10.71	11.14	10.60	11.05	850,605	11.05
3/28/2025	11.73	11.91	10.62	11.03	1,046,480	11.03
3/27/2025	11.21	12.10	11.05	11.93	1,414,219	11.93
3/26/2025	11.22	11.53	11.02	11.16	736,442	11.16
3/25/2025	11.09	11.25	10.76	11.16	1,873,656	11.16
3/24/2025	11.69	11.78	10.82	11.07	1,768,206	11.07
3/21/2025	11.21	11.70	10.98	11.55	10,850,305	11.55
3/20/2025	11.29	11.65	11.24	11.36	1,139,699	11.36
3/19/2025	11.36	11.66	11.19	11.39	1,281,456	11.39
3/18/2025	11.21	11.47	11.05	11.43	1,423,739	11.43
3/17/2025	11.01	11.33	10.88	11.33	1,040,685	11.33
3/14/2025	10.82	11.19	10.71	11.06	1,192,437	11.06
3/13/2025	11.00	11.10	10.37	10.76	1,002,774	10.76
3/12/2025	11.47	11.47	10.93	11.09	1,278,101	11.09
3/11/2025	11.66	11.70	11.10	11.36	1,221,113	11.36
3/10/2025	12.15	12.44	11.61	11.64	1,563,905	11.64
3/07/2025	11.60	12.43	11.55	12.32	1,295,298	12.32
3/06/2025	10.92	11.66	10.78	11.57	872,905	11.57
3/05/2025	10.64	11.00	10.61	11.00	909,049	11.00
3/04/2025	10.56	10.71	10.34	10.59	986,173	10.59
3/03/2025	11.75	11.88	10.74	10.75	811,085	10.75
2/28/2025	11.66	11.87	11.46	11.71	1,041,462	11.71
2/27/2025	11.74	11.93	11.59	11.67	1,015,223	11.67
2/26/2025	11.71	11.86	11.64	11.78	909,656	11.78
2/25/2025	11.14	11.81	11.12	11.60	921,974	11.60
2/24/2025	11.96	12.03	11.01	11.02	1,287,082	11.02
2/21/2025	12.79	12.79	12.08	12.12	975,796	12.12
2/20/2025	12.43	12.73	12.17	12.57	799,124	12.57
2/19/2025	12.06	12.64	11.99	12.46	1,024,861	12.46
2/18/2025	12.38	12.45	12.02	12.15	824,992	12.15
2/14/2025	12.60	13.15	12.35	12.40	987,102	12.40
2/13/2025	12.70	12.75	12.37	12.40	1,022,844	12.40
2/12/2025	13.05	13.29	12.64	12.64	625,158	12.64
2/11/2025	13.24	13.50	13.14	13.31	709,016	13.31
2/10/2025	13.65	13.80	13.25	13.39	822,222	13.39
2/07/2025	14.31	14.36	13.60	13.60	852,298	13.60
2/06/2025	14.84	14.91	14.21	14.32	897,471	14.32
2/05/2025	15.11	15.34	14.73	14.84	848,404	14.84
2/04/2025	15.35	15.55	14.88	15.07	1,154,633	15.07
2/03/2025	15.25	15.66	14.88	15.29	1,267,545	15.29
1/31/2025	15.61	16.28	15.50	15.60	2,934,213	15.60
1/30/2025	16.58	16.91	15.59	15.60	953,462	15.60
1/29/2025	15.24	16.69	14.87	16.31	1,279,042	16.31
1/28/2025	15.26	15.66	15.11	15.64	1,023,334	15.64
1/27/2025	15.69	15.74	15.14	15.26	932,422	15.26