Wabash National Corporation Common Stock (WNC)

Historical Prices For Wabash National Corporation Common Stock (WNC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	9.05	9.11	8.75	8.91	288,297	8.91
10/22/2025	9.27	9.27	8.96	8.99	412,304	8.99
10/21/2025	9.07	9.39	9.00	9.21	479,695	9.21
10/20/2025	8.97	9.27	8.97	9.03	407,875	9.03
10/17/2025	8.79	9.06	8.78	8.82	588,317	8.82
10/16/2025	8.77	9.11	8.77	8.90	701,312	8.90
10/15/2025	9.03	9.10	8.71	8.74	392,326	8.74
10/14/2025	8.34	9.04	8.34	8.93	467,306	8.93
10/13/2025	8.61	8.66	8.06	8.52	592,252	8.52
10/10/2025	9.07	9.15	8.65	8.66	431,248	8.66
10/09/2025	9.29	9.36	9.08	9.12	338,259	9.12
10/08/2025	9.13	9.45	9.13	9.24	334,923	9.24
10/07/2025	9.37	9.47	9.16	9.18	457,344	9.18
10/06/2025	9.77	9.79	9.39	9.41	430,591	9.41
10/03/2025	9.67	10.00	9.67	9.69	314,304	9.69
10/02/2025	9.78	9.79	9.44	9.58	305,052	9.58
10/01/2025	9.76	9.93	9.64	9.80	427,549	9.80
9/30/2025	9.92	10.04	9.66	9.87	596,087	9.87
9/29/2025	10.25	10.25	9.85	9.92	299,833	9.92
9/26/2025	10.27	10.30	10.13	10.23	276,596	10.23
9/25/2025	10.43	10.43	10.11	10.12	338,149	10.12
9/24/2025	10.78	10.83	10.29	10.51	404,219	10.51
9/23/2025	10.98	11.07	10.63	10.71	547,228	10.71
9/22/2025	10.81	10.91	10.66	10.82	338,153	10.82
9/19/2025	11.55	11.69	10.85	10.88	789,431	10.88
9/18/2025	11.12	11.55	11.03	11.50	300,630	11.50
9/17/2025	11.30	11.72	10.99	10.99	298,192	10.99
9/16/2025	11.39	11.50	11.23	11.39	197,585	11.39
9/15/2025	11.20	11.41	11.08	11.37	275,423	11.37
9/12/2025	11.59	11.59	11.13	11.17	346,142	11.17
9/11/2025	11.29	11.63	11.26	11.53	233,868	11.53
9/10/2025	11.28	11.39	11.20	11.26	272,296	11.26
9/09/2025	11.40	11.50	11.12	11.30	284,506	11.30
9/08/2025	11.64	11.75	11.42	11.49	284,657	11.49
9/05/2025	11.36	11.85	11.36	11.69	388,325	11.69
9/04/2025	11.14	11.35	10.99	11.33	420,991	11.33
9/03/2025	10.95	11.12	10.85	11.02	366,113	11.02
9/02/2025	11.00	11.12	10.93	11.08	369,323	11.08
8/29/2025	11.13	11.33	10.95	11.09	483,037	11.09
8/28/2025	11.52	11.54	11.07	11.13	577,901	11.13
8/27/2025	11.36	11.76	11.31	11.47	568,251	11.47
8/26/2025	11.23	11.41	11.07	11.24	1,615,134	11.24
8/25/2025	11.27	11.30	11.02	11.17	484,041	11.17
8/22/2025	10.22	11.34	10.22	11.28	759,333	11.28
8/21/2025	10.08	10.13	9.79	10.12	420,115	10.12
8/20/2025	10.92	11.01	10.14	10.14	453,151	10.14
8/19/2025	10.81	11.15	10.81	10.88	477,493	10.88
8/18/2025	10.67	10.93	10.64	10.72	558,690	10.72
8/15/2025	10.93	10.99	10.54	10.67	517,546	10.67
8/14/2025	10.83	10.89	10.46	10.82	577,624	10.82
8/13/2025	10.61	11.11	10.51	11.04	1,016,166	11.04
8/12/2025	9.98	10.70	9.85	10.59	655,815	10.59
8/11/2025	10.02	10.20	9.50	9.75	886,158	9.75
8/08/2025	10.24	10.24	9.89	9.89	637,870	9.89
8/07/2025	10.38	10.44	10.05	10.15	382,456	10.15
8/06/2025	10.26	10.29	10.11	10.17	482,191	10.17
8/05/2025	9.72	10.20	9.69	10.14	607,475	10.14
8/04/2025	9.61	9.77	9.53	9.65	465,807	9.65
8/01/2025	9.68	9.77	9.53	9.56	632,752	9.56
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