MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
WNC — Wabash National Corp.
NYSEWabash National Corp.
$12.46
+0.13(+1.05%)
- O
- 12.25
- H
- 13.00
- L
- 11.97
- V
- 2.91M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$12.46
Period Return+25.73%
Period High$14.47
Period Low$6.63
Avg Daily Volume747.5K
Total Trading Days365
WNC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $12.25 | $13.00 | $11.97 | $12.46 | +$0.13 | +1.05% | 2,909,760 | $12.54 | $11.97 $13.00 |
| Sep 30, 2026 | $12.78 | $12.83 | $12.18 | $12.33 | $-0.35 | -2.76% | 862,400 | $12.35 | $12.18 $12.83 |
| Sep 29, 2026 | $12.78 | $12.81 | $12.29 | $12.68 | +$0.03 | +0.24% | 983,112 | $12.60 | $12.29 $12.81 |
| Sep 28, 2026 | $12.84 | $13.19 | $12.34 | $12.65 | $-0.38 | -2.92% | 1,040,176 | $12.69 | $12.34 $13.19 |
| Sep 25, 2026 | $11.91 | $13.18 | $11.91 | $13.03 | +$1.32 | +11.27% | 1,177,223 | $12.88 | $11.91 $13.18 |
| Sep 24, 2026 | $11.70 | $11.83 | $11.44 | $11.71 | $-0.05 | -0.43% | 721,356 | $11.67 | $11.44 $11.83 |
| Sep 23, 2026 | $12.01 | $12.25 | $11.72 | $11.76 | $-0.36 | -2.97% | 822,300 | $11.92 | $11.72 $12.25 |
| Sep 22, 2026 | $11.99 | $12.37 | $11.88 | $12.12 | +$0.33 | +2.80% | 675,254 | $12.07 | $11.88 $12.37 |
| Sep 21, 2026 | $12.04 | $12.07 | $11.65 | $11.79 | $-0.07 | -0.59% | 356,775 | $11.84 | $11.65 $12.07 |
| Sep 18, 2026 | $12.14 | $12.28 | $11.55 | $11.86 | $-0.25 | -2.06% | 1,010,580 | $11.82 | $11.55 $12.28 |
| Sep 17, 2026 | $12.28 | $12.33 | $12.08 | $12.11 | +$0.28 | +2.37% | 518,511 | $12.16 | $12.08 $12.33 |
| Sep 16, 2026 | $12.51 | $12.54 | $11.41 | $11.83 | $-0.66 | -5.28% | 624,611 | $11.90 | $11.41 $12.54 |
| Sep 15, 2026 | $12.38 | $12.62 | $12.28 | $12.49 | +$0.08 | +0.64% | 592,287 | $12.47 | $12.28 $12.62 |
| Sep 14, 2026 | $12.15 | $12.61 | $12.01 | $12.41 | $-0.14 | -1.12% | 990,551 | $12.39 | $12.01 $12.61 |
| Sep 11, 2026 | $12.85 | $13.03 | $12.46 | $12.55 | $-0.07 | -0.55% | 397,211 | $12.61 | $12.46 $13.03 |
| Sep 10, 2026 | $12.79 | $12.95 | $12.57 | $12.62 | $-0.38 | -2.92% | 544,425 | $12.72 | $12.57 $12.95 |
| Sep 9, 2026 | $13.46 | $13.70 | $12.90 | $13.00 | $-0.61 | -4.48% | 584,206 | $13.07 | $12.90 $13.70 |
| Sep 8, 2026 | $14.22 | $14.26 | $13.58 | $13.61 | $-0.70 | -4.89% | 453,729 | $13.77 | $13.58 $14.26 |
| Sep 4, 2026 | $14.17 | $14.47 | $14.05 | $14.31 | +$0.05 | +0.35% | 400,691 | $14.29 | $14.05 $14.47 |
| Sep 3, 2026 | $14.37 | $14.45 | $13.17 | $14.26 | +$0.04 | +0.28% | 1,260,746 | $14.12 | $13.17 $14.45 |
| Sep 2, 2026 | $12.85 | $14.26 | $12.74 | $14.22 | +$1.45 | +11.35% | 972,206 | $13.86 | $12.74 $14.26 |
| Sep 1, 2026 | $13.23 | $13.46 | $12.66 | $12.77 | $-0.72 | -5.34% | 700,066 | $12.82 | $12.66 $13.46 |
| Aug 31, 2026 | $13.26 | $13.58 | $13.15 | $13.49 | +$0.16 | +1.20% | 888,803 | $13.42 | $13.15 $13.58 |
| Aug 28, 2026 | $13.24 | $13.69 | $13.14 | $13.33 | +$0.11 | +0.83% | 641,415 | $13.32 | $13.14 $13.69 |
| Aug 27, 2026 | $12.44 | $13.26 | $12.44 | $13.22 | +$0.71 | +5.68% | 663,156 | $12.98 | $12.44 $13.26 |
| Aug 26, 2026 | $12.48 | $12.70 | $12.43 | $12.51 | +$0.10 | +0.81% | 383,644 | $12.51 | $12.43 $12.70 |
| Aug 25, 2026 | $12.23 | $12.44 | $12.02 | $12.41 | +$0.36 | +2.99% | 460,082 | $12.26 | $12.02 $12.44 |
| Aug 24, 2026 | $12.08 | $12.19 | $11.76 | $12.05 | +$0.03 | +0.25% | 637,241 | $12.01 | $11.76 $12.19 |
| Aug 21, 2026 | $11.85 | $12.21 | $11.79 | $12.02 | +$0.35 | +3.00% | 425,258 | $12.03 | $11.79 $12.21 |
| Aug 20, 2026 | $12.04 | $12.12 | $11.44 | $11.67 | $-0.49 | -4.03% | 654,976 | $11.71 | $11.44 $12.12 |