Wabash National Corporation Common Stock (WNC)

Historical Prices For Wabash National Corporation Common Stock (WNC)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	9.75	9.99	9.66	9.96	613,877	9.96
7/30/2025	10.37	10.39	9.77	9.91	1,236,168	9.91
7/29/2025	10.38	10.52	10.11	10.46	1,013,183	10.46
7/28/2025	9.97	10.47	9.58	10.41	1,257,892	10.41
7/25/2025	10.10	10.39	9.42	9.97	1,561,732	9.97
7/24/2025	10.73	10.82	10.55	10.66	758,960	10.66
7/23/2025	10.52	10.94	10.42	10.86	773,130	10.86
7/22/2025	9.69	10.31	9.62	10.31	817,188	10.31
7/21/2025	9.83	9.89	9.52	9.53	515,006	9.53
7/18/2025	9.94	9.95	9.53	9.69	4,849,438	9.69
7/17/2025	9.90	10.05	9.68	9.92	1,352,738	9.92
7/16/2025	9.58	9.97	9.20	9.86	1,595,618	9.86
7/15/2025	10.39	10.47	9.97	9.98	613,765	9.98
7/14/2025	10.54	10.59	10.18	10.22	678,140	10.22
7/11/2025	10.96	11.02	10.74	10.77	416,313	10.77
7/10/2025	11.21	11.50	11.16	11.17	490,675	11.17
7/09/2025	11.38	11.38	11.00	11.15	699,143	11.15
7/08/2025	11.24	11.58	11.20	11.28	389,230	11.28
7/07/2025	11.34	11.60	11.15	11.28	587,639	11.28
7/03/2025	11.46	11.61	11.35	11.49	316,882	11.49
7/02/2025	11.22	11.50	11.09	11.48	566,430	11.40
7/01/2025	10.61	11.34	10.60	11.06	405,471	10.98
6/30/2025	10.79	10.80	10.63	10.63	433,051	10.56
6/27/2025	10.75	10.89	10.66	10.76	607,960	10.69
6/26/2025	10.62	10.77	10.57	10.69	399,734	10.62
6/25/2025	10.54	10.59	10.31	10.49	543,648	10.42
6/24/2025	10.46	10.68	10.34	10.59	597,005	10.52
6/23/2025	10.26	10.37	10.01	10.34	607,178	10.27
6/20/2025	10.53	10.56	10.21	10.21	958,376	10.14
6/18/2025	10.41	10.77	10.27	10.39	707,122	10.32
6/17/2025	10.63	10.71	10.20	10.28	809,757	10.21
6/16/2025	10.59	10.97	10.44	10.72	469,219	10.65
6/13/2025	10.18	10.44	10.06	10.36	618,801	10.29
6/12/2025	10.27	10.55	10.13	10.35	560,647	10.28
6/11/2025	10.41	10.43	10.18	10.35	626,087	10.28
6/10/2025	10.00	10.45	9.85	10.34	674,510	10.27
6/09/2025	9.52	10.00	9.50	9.92	555,229	9.85
6/06/2025	9.20	9.60	9.20	9.38	507,952	9.31
6/05/2025	9.11	9.18	8.91	8.95	549,632	8.89
6/04/2025	9.19	9.28	9.01	9.20	517,051	9.14
6/03/2025	8.60	9.26	8.47	9.16	626,509	9.10
6/02/2025	8.60	8.68	8.40	8.55	679,716	8.49
5/30/2025	8.59	8.76	8.48	8.67	819,472	8.61
5/29/2025	8.91	9.04	8.57	8.62	569,693	8.56
5/28/2025	8.94	8.99	8.71	8.81	481,111	8.75
5/27/2025	8.85	9.08	8.69	8.95	589,720	8.89
5/23/2025	8.69	8.94	8.55	8.66	393,243	8.60
5/22/2025	8.89	9.07	8.72	8.84	558,477	8.78
5/21/2025	9.56	9.64	9.02	9.04	567,853	8.98
5/20/2025	9.76	9.84	9.59	9.69	443,389	9.62
5/19/2025	9.46	9.84	9.39	9.76	664,450	9.69
5/16/2025	9.41	9.73	9.35	9.60	558,687	9.53
5/15/2025	9.59	9.73	9.35	9.39	488,816	9.32
5/14/2025	9.78	9.88	9.47	9.71	680,269	9.64
5/13/2025	9.42	9.84	9.33	9.77	771,438	9.70
5/12/2025	9.35	9.72	9.05	9.25	882,053	9.19
5/09/2025	8.40	8.76	8.29	8.71	669,026	8.65
5/08/2025	8.20	8.48	8.02	8.34	748,850	8.28
5/07/2025	8.26	8.38	7.98	8.09	883,815	8.03
5/06/2025	8.00	8.20	7.97	8.13	1,001,178	8.07
5/05/2025	8.11	8.34	7.91	8.08	1,096,380	8.02
5/02/2025	7.71	8.47	7.68	8.19	1,636,343	8.13
5/01/2025	7.06	8.14	6.90	7.54	2,657,678	7.49