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)

8.880 -0.040 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 8.920 8.920 8.790 8.880 294,380 -0.04(-0.45%)
Dec 24, 2025 8.990 9.010 8.820 8.920 118,384 +0.00(+0.00%)
Dec 23, 2025 9.020 9.020 8.810 8.920 417,572 -0.08(-0.89%)
Dec 22, 2025 9.030 9.180 8.960 9.000 442,556 +0.02(+0.22%)
Dec 19, 2025 9.230 9.230 8.560 8.980 1,308,271 -0.32(-3.44%)
Dec 18, 2025 9.550 9.640 9.220 9.300 386,662 -0.16(-1.69%)
Dec 17, 2025 9.750 9.840 9.420 9.460 364,101 -0.32(-3.27%)
Dec 16, 2025 9.830 10.04 9.710 9.780 671,215 -0.12(-1.21%)
Dec 15, 2025 9.810 9.910 9.600 9.900 1,160,826 +0.15(+1.54%)
Dec 12, 2025 10.06 10.16 9.725 9.750 1,296,495 -0.24(-2.40%)
Dec 11, 2025 9.900 10.31 9.900 9.990 867,010 +0.15(+1.52%)
Dec 10, 2025 9.270 9.900 9.170 9.840 1,359,778 +0.50(+5.35%)
Dec 09, 2025 9.120 9.360 9.080 9.340 510,096 +0.10(+1.08%)
Dec 08, 2025 9.380 9.545 9.230 9.240 579,431 -0.08(-0.86%)
Dec 05, 2025 9.310 9.420 9.130 9.320 512,166 +0.08(+0.87%)
Dec 04, 2025 9.180 9.470 9.085 9.240 548,222 +0.18(+1.99%)
Dec 03, 2025 8.780 9.260 8.700 9.060 605,270 +0.29(+3.31%)
Dec 02, 2025 8.820 8.830 8.590 8.770 453,164 -0.04(-0.45%)
Dec 01, 2025 8.410 9.015 8.400 8.810 1,086,960 +0.37(+4.38%)
Nov 28, 2025 8.500 8.590 8.405 8.440 298,454 -0.19(-2.20%)
Nov 26, 2025 8.460 8.695 8.460 8.630 341,609 +0.08(+0.94%)
Nov 25, 2025 8.420 8.615 8.420 8.550 500,060 +0.13(+1.54%)
Nov 24, 2025 8.230 8.480 8.050 8.420 681,484 +0.11(+1.32%)
Nov 21, 2025 7.780 8.389 7.670 8.310 688,320 +0.73(+9.63%)
Nov 20, 2025 7.610 7.690 7.500 7.580 437,258 +0.07(+0.93%)
Nov 19, 2025 7.720 7.830 7.500 7.510 479,568 -0.25(-3.22%)
Nov 18, 2025 7.500 7.760 7.500 7.760 561,459 +0.22(+2.92%)
Nov 17, 2025 7.600 7.800 7.500 7.540 586,163 -0.04(-0.53%)
Nov 14, 2025 7.550 7.670 7.500 7.580 658,660 -0.04(-0.52%)
Nov 13, 2025 7.630 7.760 7.520 7.620 468,428 -0.06(-0.78%)
Nov 12, 2025 7.840 7.950 7.650 7.680 304,262 -0.13(-1.66%)
Nov 11, 2025 7.820 7.865 7.640 7.810 382,093 -0.03(-0.38%)
Nov 10, 2025 7.800 8.040 7.700 7.840 496,384 +0.10(+1.29%)
Nov 07, 2025 7.650 7.810 7.605 7.740 419,178 -0.02(-0.26%)
Nov 06, 2025 7.840 8.070 7.710 7.760 423,124 -0.10(-1.27%)
Nov 05, 2025 7.710 8.120 7.640 7.860 481,335 +0.17(+2.21%)
Nov 04, 2025 7.820 7.880 7.670 7.690 494,227 -0.23(-2.90%)
Nov 03, 2025 7.940 8.335 7.740 7.920 614,250 -0.10(-1.25%)
Oct 31, 2025 8.030 8.060 7.740 8.020 854,244 -0.07(-0.87%)
Oct 30, 2025 8.240 8.520 8.000 8.090 699,424 -0.22(-2.65%)
Oct 29, 2025 8.500 8.585 8.270 8.310 601,626 -0.25(-2.92%)
Oct 28, 2025 8.910 8.910 8.535 8.560 295,598 -0.35(-3.93%)
Oct 27, 2025 9.090 9.100 8.760 8.910 484,770 -0.12(-1.33%)
Oct 24, 2025 8.980 9.065 8.880 9.030 308,733 +0.12(+1.35%)
Oct 23, 2025 9.050 9.105 8.750 8.910 288,297 -0.08(-0.89%)
Oct 22, 2025 9.270 9.270 8.960 8.990 412,304 -0.22(-2.39%)
Oct 21, 2025 9.070 9.390 9.000 9.210 479,695 +0.18(+1.99%)
Oct 20, 2025 8.970 9.270 8.970 9.030 407,875 +0.21(+2.38%)
Oct 17, 2025 8.790 9.060 8.780 8.820 588,317 -0.08(-0.90%)
Oct 16, 2025 8.770 9.110 8.770 8.900 701,312 +0.16(+1.83%)
Oct 15, 2025 9.030 9.100 8.710 8.740 392,326 -0.19(-2.13%)
Oct 14, 2025 8.340 9.040 8.340 8.930 467,306 +0.41(+4.81%)
Oct 13, 2025 8.610 8.665 8.065 8.520 592,252 -0.14(-1.62%)
Oct 10, 2025 9.070 9.155 8.655 8.660 431,248 -0.46(-5.04%)
Oct 09, 2025 9.290 9.360 9.080 9.120 338,259 -0.12(-1.30%)
Oct 08, 2025 9.130 9.450 9.130 9.240 334,923 +0.06(+0.65%)
Oct 07, 2025 9.370 9.470 9.160 9.180 457,344 -0.23(-2.44%)
Oct 06, 2025 9.770 9.785 9.390 9.410 430,591 -0.28(-2.89%)
Oct 03, 2025 9.670 10.00 9.670 9.690 314,304 +0.11(+1.15%)
Oct 02, 2025 9.780 9.790 9.440 9.580 305,052 -0.14(-1.44%)
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.