ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Wabash National Corporation Common Stock (NY:WNC)

7.290 -1.400 (-16.11%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 8.450 8.790 8.355 8.690 636,233 +0.35(+4.20%)
Apr 29, 2026 8.500 8.560 8.190 8.340 847,161 -0.04(-0.48%)
Apr 28, 2026 8.780 8.780 8.210 8.380 1,733,886 -0.39(-4.45%)
Apr 27, 2026 8.980 9.200 8.650 8.770 593,926 -0.33(-3.63%)
Apr 24, 2026 8.850 9.190 8.810 9.100 423,821 +0.21(+2.36%)
Apr 23, 2026 8.750 8.980 8.640 8.890 1,044,709 +0.18(+2.07%)
Apr 22, 2026 9.010 9.040 8.510 8.710 715,832 -0.21(-2.35%)
Apr 21, 2026 9.550 9.570 8.920 8.920 663,954 -0.63(-6.60%)
Apr 20, 2026 9.540 9.770 9.505 9.550 451,350 -0.05(-0.52%)
Apr 17, 2026 9.280 9.780 9.280 9.600 335,151 +0.51(+5.61%)
Apr 16, 2026 8.990 9.180 8.937 9.090 396,195 +0.07(+0.78%)
Apr 15, 2026 9.260 9.350 8.930 9.020 320,026 -0.30(-3.22%)
Apr 14, 2026 9.150 9.390 9.020 9.320 243,910 +0.18(+1.97%)
Apr 13, 2026 9.090 9.160 8.960 9.140 372,322 -0.06(-0.65%)
Apr 10, 2026 9.270 9.410 9.070 9.200 388,284 +0.02(+0.22%)
Apr 09, 2026 9.050 9.190 8.760 9.180 540,760 +0.02(+0.22%)
Apr 08, 2026 9.030 9.250 8.962 9.160 870,949 +0.71(+8.40%)
Apr 07, 2026 8.580 8.730 8.350 8.450 660,592 -0.11(-1.29%)
Apr 06, 2026 8.410 8.645 8.340 8.560 313,816 +0.08(+0.94%)
Apr 02, 2026 8.250 8.600 8.120 8.480 445,245 -0.02(-0.24%)
Apr 01, 2026 8.668 8.857 8.500 8.500 597,694 -0.04(-0.46%)
Mar 31, 2026 8.579 8.797 8.450 8.540 361,568 +0.17(+2.01%)
Mar 30, 2026 8.332 8.500 8.183 8.371 455,415 +0.04(+0.48%)
Mar 27, 2026 8.876 8.896 8.322 8.332 567,048 -0.65(-7.28%)
Mar 26, 2026 8.916 9.179 8.876 8.985 474,376 -0.13(-1.41%)
Mar 25, 2026 8.956 9.149 8.777 9.114 584,397 +0.34(+3.84%)
Mar 24, 2026 8.351 8.857 8.351 8.777 564,330 +0.20(+2.31%)
Mar 23, 2026 8.163 8.722 8.143 8.579 761,276 +0.73(+9.34%)
Mar 20, 2026 7.876 7.935 7.658 7.846 851,660 +0.06(+0.76%)
Mar 19, 2026 7.549 7.965 7.519 7.787 576,646 +0.07(+0.90%)
Mar 18, 2026 7.906 8.024 7.705 7.717 462,828 -0.23(-2.87%)
Mar 17, 2026 8.193 8.327 7.836 7.945 388,109 -0.16(-1.96%)
Mar 16, 2026 8.262 8.326 8.084 8.104 428,103 +0.01(+0.12%)
Mar 13, 2026 8.203 8.322 7.965 8.094 474,806 -0.05(-0.61%)
Mar 12, 2026 8.758 8.867 8.143 8.143 709,789 -0.79(-8.87%)
Mar 11, 2026 9.065 9.193 8.844 8.936 432,256 -0.15(-1.64%)
Mar 10, 2026 8.995 9.352 8.827 9.085 536,258 +0.08(+0.88%)
Mar 09, 2026 8.817 9.035 8.490 9.005 510,283 -0.12(-1.30%)
Mar 06, 2026 9.332 9.332 9.055 9.124 357,996 -0.49(-5.05%)
Mar 05, 2026 9.788 9.986 9.524 9.610 402,543 -0.23(-2.32%)
Mar 04, 2026 9.610 9.897 9.476 9.837 412,586 +0.36(+3.76%)
Mar 03, 2026 9.461 9.619 9.124 9.481 487,640 -0.29(-2.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.