-
5 DAY PERFORMANCE
-5.63% -
1 MONTH PERFORMANCE
-4.13% -
3 MONTH PERFORMANCE
-13.43% -
6 MONTH PERFORMANCE
-37.92% -
YEAR-TO-DATE PERFORMANCE
-29.31% -
1 YEAR PERFORMANCE
-15.92%
Wabash National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $18.58 | $18.13 (-2.42%) | $18.66 | $17.99 | 294,144 | $813.52 M |
| 10/03/2024 | $18.17 | $18.26 (0.5%) | $18.30 | $18.00 | 422,700 | $819.80 M |
| 10/02/2024 | $18.66 | $18.15 (-2.73%) | $18.91 | $18.14 | 554,945 | $814.86 M |
| 10/01/2024 | $19.07 | $18.72 (-1.84%) | $19.07 | $18.69 | 311,300 | $840.45 M |
| 09/30/2024 | $18.91 | $19.19 (1.48%) | $19.24 | $18.86 | 420,447 | $861.55 M |
| 09/27/2024 | $19.22 | $19.10 (-0.62%) | $19.57 | $18.92 | 253,900 | $857.51 M |
| 09/26/2024 | $18.89 | $18.90 (0.05%) | $19.45 | $18.84 | 409,400 | $848.53 M |
| 09/25/2024 | $19.08 | $18.59 (-2.57%) | $19.10 | $18.46 | 731,224 | $834.62 M |
| 09/24/2024 | $19.50 | $19.05 (-2.31%) | $19.53 | $19.05 | 397,336 | $855.27 M |
| 09/23/2024 | $19.61 | $19.38 (-1.17%) | $19.70 | $19.17 | 803,448 | $870.08 M |
| 09/20/2024 | $19.73 | $19.38 (-1.77%) | $19.76 | $19.19 | 3.59 M | $870.08 M |
| 09/19/2024 | $20.20 | $19.97 (-1.14%) | $20.20 | $19.79 | 410,448 | $896.57 M |
| 09/18/2024 | $19.68 | $19.74 (0.3%) | $20.15 | $19.36 | 472,300 | $886.25 M |
| 09/17/2024 | $19.75 | $19.68 (-0.35%) | $20.11 | $19.58 | 479,800 | $883.55 M |
| 09/16/2024 | $19.38 | $19.50 (0.62%) | $19.52 | $19.24 | 327,800 | $875.47 M |
| 09/13/2024 | $19.07 | $19.33 (1.36%) | $19.42 | $19.00 | 265,200 | $867.84 M |
| 09/12/2024 | $18.75 | $18.79 (0.21%) | $18.86 | $18.41 | 389,643 | $843.60 M |
| 09/11/2024 | $18.34 | $18.66 (1.74%) | $18.66 | $18.05 | 615,900 | $837.76 M |
| 09/10/2024 | $18.62 | $18.52 (-0.54%) | $18.63 | $18.39 | 759,117 | $831.47 M |
| 09/09/2024 | $18.41 | $18.60 (1.03%) | $18.70 | $18.31 | 781,700 | $835.07 M |
| 09/06/2024 | $18.81 | $18.65 (-0.85%) | $18.88 | $17.71 | 771,400 | $837.31 M |
| 09/05/2024 | $19.16 | $18.89 (-1.41%) | $19.17 | $18.88 | 254,130 | $848.09 M |
| 09/04/2024 | $19.04 | $19.15 (0.58%) | $19.30 | $18.92 | 294,504 | $859.76 M |
| 09/03/2024 | $19.22 | $19.06 (-0.83%) | $19.36 | $18.86 | 379,800 | $855.72 M |
| 08/30/2024 | $19.34 | $19.46 (0.62%) | $19.46 | $19.13 | 499,200 | $873.68 M |
| 08/29/2024 | $19.43 | $19.26 (-0.87%) | $19.52 | $19.03 | 364,400 | $864.70 M |
| 08/28/2024 | $19.10 | $19.21 (0.58%) | $19.54 | $19.09 | 429,729 | $862.45 M |
| 08/27/2024 | $19.49 | $19.21 (-1.44%) | $19.56 | $19.20 | 196,868 | $862.45 M |
| 08/26/2024 | $19.75 | $19.56 (-0.96%) | $19.95 | $19.45 | 324,400 | $878.17 M |
| 08/23/2024 | $19.11 | $19.55 (2.3%) | $19.72 | $19.03 | 304,925 | $877.72 M |
| 08/22/2024 | $19.10 | $19.00 (-0.52%) | $19.18 | $18.85 | 266,516 | $853.02 M |
| 08/21/2024 | $18.82 | $19.07 (1.33%) | $19.22 | $18.62 | 301,206 | $856.17 M |
| 08/20/2024 | $19.56 | $18.56 (-5.11%) | $19.83 | $18.54 | 536,970 | $833.27 M |
| 08/19/2024 | $19.61 | $19.78 (0.87%) | $19.81 | $19.57 | 297,842 | $888.04 M |
| 08/16/2024 | $19.59 | $19.57 (-0.1%) | $20.00 | $19.48 | 502,719 | $878.61 M |
| 08/15/2024 | $19.89 | $19.65 (-1.21%) | $20.03 | $19.51 | 366,631 | $882.21 M |
| 08/14/2024 | $19.51 | $19.32 (-0.97%) | $19.71 | $19.16 | 694,800 | $867.39 M |
| 08/13/2024 | $19.25 | $19.40 (0.78%) | $19.41 | $19.04 | 543,200 | $870.98 M |
| 08/12/2024 | $19.49 | $19.05 (-2.26%) | $19.60 | $18.98 | 607,400 | $855.27 M |
| 08/09/2024 | $19.62 | $19.38 (-1.22%) | $19.62 | $19.35 | 437,029 | $870.08 M |
| 08/08/2024 | $19.60 | $19.52 (-0.41%) | $19.65 | $19.24 | 796,100 | $876.37 M |
| 08/07/2024 | $19.61 | $19.27 (-1.73%) | $19.70 | $18.61 | 793,255 | $865.15 M |
| 08/06/2024 | $19.25 | $19.35 (0.52%) | $19.49 | $18.81 | 589,912 | $868.74 M |
| 08/05/2024 | $18.80 | $19.25 (2.39%) | $19.39 | $18.59 | 618,809 | $864.25 M |
| 08/02/2024 | $20.17 | $19.62 (-2.73%) | $20.26 | $19.61 | 746,000 | $880.86 M |
| 08/01/2024 | $21.48 | $20.87 (-2.84%) | $21.71 | $20.50 | 573,000 | $936.98 M |
| 07/31/2024 | $21.48 | $21.49 (0.05%) | $21.99 | $21.28 | 663,917 | $964.82 M |
| 07/30/2024 | $20.83 | $21.41 (2.78%) | $21.55 | $20.75 | 872,818 | $961.22 M |
| 07/29/2024 | $21.15 | $20.76 (-1.84%) | $21.35 | $20.49 | 861,306 | $932.04 M |
| 07/26/2024 | $20.94 | $21.08 (0.67%) | $21.17 | $20.48 | 850,800 | $946.41 M |
| 07/25/2024 | $20.39 | $20.51 (0.59%) | $21.02 | $20.02 | 866,800 | $920.82 M |
| 07/24/2024 | $20.00 | $20.41 (2.05%) | $21.68 | $20.00 | 1.42 M | $916.33 M |
| 07/23/2024 | $22.83 | $22.55 (-1.23%) | $23.06 | $22.49 | 709,700 | $1.01 B |
| 07/22/2024 | $22.69 | $22.99 (1.32%) | $23.11 | $22.41 | 381,540 | $1.03 B |
| 07/19/2024 | $22.63 | $22.45 (-0.8%) | $22.69 | $22.38 | 1.05 M | $1.02 B |
| 07/18/2024 | $23.27 | $22.69 (-2.49%) | $23.62 | $22.56 | 560,166 | $1.03 B |
| 07/17/2024 | $23.49 | $23.34 (-0.64%) | $23.95 | $23.30 | 643,739 | $1.06 B |
| 07/16/2024 | $22.81 | $23.75 (4.12%) | $24.03 | $22.81 | 655,177 | $1.08 B |
| 07/15/2024 | $22.26 | $22.67 (1.84%) | $23.00 | $22.17 | 503,903 | $1.03 B |
| 07/12/2024 | $22.01 | $21.99 (-0.09%) | $22.21 | $21.74 | 394,372 | $997.97 M |
| 07/11/2024 | $20.94 | $21.77 (3.96%) | $21.79 | $20.82 | 590,354 | $987.99 M |
| 07/10/2024 | $20.79 | $20.60 (-0.91%) | $20.82 | $20.51 | 342,548 | $934.89 M |
| 07/09/2024 | $20.97 | $20.67 (-1.43%) | $21.03 | $20.58 | 470,307 | $938.07 M |
| 07/08/2024 | $21.12 | $21.16 (0.19%) | $21.53 | $21.09 | 488,580 | $960.30 M |
| 07/05/2024 | $21.79 | $20.92 (-3.99%) | $21.79 | $20.72 | 583,195 | $949.41 M |