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)

8.410 -0.660 (-7.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 8.960 8.980 8.400 8.410 561,761 -0.66(-7.28%)
Mar 26, 2026 9.000 9.265 8.960 9.070 469,953 -0.13(-1.41%)
Mar 25, 2026 9.040 9.235 8.860 9.200 578,949 +0.34(+3.84%)
Mar 24, 2026 8.430 8.940 8.430 8.860 559,069 +0.20(+2.31%)
Mar 23, 2026 8.240 8.804 8.220 8.660 754,178 +0.74(+9.34%)
Mar 20, 2026 7.950 8.010 7.730 7.920 843,720 +0.06(+0.76%)
Mar 19, 2026 7.620 8.040 7.590 7.860 571,270 +0.07(+0.90%)
Mar 18, 2026 7.980 8.100 7.778 7.790 458,513 -0.23(-2.87%)
Mar 17, 2026 8.270 8.405 7.910 8.020 384,491 -0.16(-1.96%)
Mar 16, 2026 8.340 8.405 8.160 8.180 424,112 +0.01(+0.12%)
Mar 13, 2026 8.280 8.400 8.040 8.170 470,379 -0.05(-0.61%)
Mar 12, 2026 8.840 8.950 8.220 8.220 703,171 -0.80(-8.87%)
Mar 11, 2026 9.150 9.280 8.927 9.020 428,226 -0.15(-1.64%)
Mar 10, 2026 9.080 9.440 8.910 9.170 531,258 +0.08(+0.88%)
Mar 09, 2026 8.900 9.120 8.570 9.090 505,526 -0.12(-1.30%)
Mar 06, 2026 9.420 9.420 9.140 9.210 354,659 -0.49(-5.05%)
Mar 05, 2026 9.880 10.08 9.614 9.700 398,790 -0.23(-2.32%)
Mar 04, 2026 9.700 9.990 9.565 9.930 408,740 +0.36(+3.76%)
Mar 03, 2026 9.550 9.710 9.210 9.570 483,094 -0.29(-2.94%)
Mar 02, 2026 9.890 10.01 9.510 9.860 1,040,196 -0.29(-2.86%)
Feb 27, 2026 9.990 10.20 9.830 10.15 864,826 +0.01(+0.10%)
Feb 26, 2026 10.19 10.44 10.04 10.14 473,983 -0.07(-0.69%)
Feb 25, 2026 10.83 10.83 10.10 10.21 482,342 -0.41(-3.86%)
Feb 24, 2026 10.80 11.02 10.51 10.62 706,189 -0.22(-2.03%)
Feb 23, 2026 11.43 11.53 10.74 10.84 487,597 -0.77(-6.63%)
Feb 20, 2026 11.58 12.37 11.47 11.61 906,911 +0.13(+1.13%)
Feb 19, 2026 11.58 11.76 11.37 11.48 678,773 -0.12(-1.03%)
Feb 18, 2026 11.85 12.03 11.47 11.60 629,563 -0.18(-1.53%)
Feb 17, 2026 11.86 11.96 11.55 11.78 394,854 -0.08(-0.67%)
Feb 13, 2026 11.65 12.03 11.41 11.86 566,685 +0.21(+1.80%)
Feb 12, 2026 12.52 12.94 11.44 11.65 842,309 -0.51(-4.19%)
Feb 11, 2026 11.48 12.16 11.48 12.16 692,261 +0.70(+6.11%)
Feb 10, 2026 11.25 11.86 10.93 11.46 901,867 +0.31(+2.78%)
Feb 09, 2026 11.13 11.44 10.82 11.15 702,947 +0.12(+1.09%)
Feb 06, 2026 10.99 11.30 10.52 11.03 1,058,908 +0.07(+0.64%)
Feb 05, 2026 10.11 10.98 10.11 10.96 964,710 -0.08(-0.72%)
Feb 04, 2026 10.00 11.68 9.380 11.04 1,398,014 -0.20(-1.78%)
Feb 03, 2026 10.69 11.45 10.69 11.24 834,096 +0.34(+3.12%)
Feb 02, 2026 10.17 10.97 10.07 10.90 548,094 +0.77(+7.60%)
Jan 30, 2026 9.780 10.36 9.710 10.13 2,570,105 +0.19(+1.91%)
Jan 29, 2026 9.820 10.03 9.710 9.940 511,189 +0.12(+1.22%)
Jan 28, 2026 9.960 10.16 9.740 9.820 414,423 -0.11(-1.11%)
Jan 27, 2026 10.05 10.13 9.800 9.930 426,754 -0.13(-1.29%)
Jan 26, 2026 10.20 10.22 9.855 10.06 445,634 -0.11(-1.08%)
Jan 23, 2026 10.39 10.40 10.13 10.17 719,376 -0.18(-1.74%)
Jan 22, 2026 10.19 10.46 10.19 10.35 498,280 +0.17(+1.67%)
Jan 21, 2026 9.820 10.34 9.690 10.18 654,842 +0.44(+4.52%)
Jan 20, 2026 10.24 10.29 9.630 9.740 467,262 -0.70(-6.70%)
Jan 16, 2026 10.77 10.82 10.43 10.44 482,240 -0.41(-3.78%)
Jan 15, 2026 10.56 11.11 10.50 10.85 441,467 +0.26(+2.46%)
Jan 14, 2026 10.58 10.79 10.50 10.59 541,951 +0.01(+0.09%)
Jan 13, 2026 10.72 10.76 10.41 10.58 588,657 -0.15(-1.40%)
Jan 12, 2026 10.21 10.74 10.20 10.73 512,836 +0.41(+3.97%)
Jan 09, 2026 10.07 10.36 9.837 10.32 330,299 +0.22(+2.18%)
Jan 08, 2026 9.200 10.27 9.120 10.10 652,836 +0.83(+8.95%)
Jan 07, 2026 9.597 9.667 9.201 9.270 535,765 -0.40(-4.10%)
Jan 06, 2026 9.052 9.721 9.012 9.667 560,432 +0.50(+5.41%)
Jan 05, 2026 8.923 9.339 8.923 9.171 469,195 +0.31(+3.47%)
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.