Wabash National Corporation Common Stock (WNC)

Historical Prices For Wabash National Corporation Common Stock (WNC)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	8.03	8.11	7.74	8.02	854,244	8.02
10/30/2025	8.24	8.52	8.00	8.09	699,424	8.09
10/29/2025	8.50	8.59	8.27	8.31	601,626	8.31
10/28/2025	8.91	8.91	8.54	8.56	295,598	8.56
10/27/2025	9.09	9.10	8.76	8.91	484,770	8.91
10/24/2025	8.98	9.06	8.88	9.03	308,733	9.03
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	9.72
9/30/2025	9.92	10.04	9.66	9.87	596,087	9.79
9/29/2025	10.25	10.25	9.85	9.92	299,833	9.84
9/26/2025	10.27	10.30	10.13	10.23	276,596	10.15
9/25/2025	10.43	10.43	10.11	10.12	338,149	10.04
9/24/2025	10.78	10.83	10.29	10.51	404,219	10.42
9/23/2025	10.98	11.07	10.63	10.71	547,228	10.62
9/22/2025	10.81	10.91	10.66	10.82	338,153	10.73
9/19/2025	11.55	11.69	10.85	10.88	789,431	10.79
9/18/2025	11.12	11.55	11.03	11.50	300,630	11.41
9/17/2025	11.30	11.72	10.99	10.99	298,192	10.90
9/16/2025	11.39	11.50	11.23	11.39	197,585	11.30
9/15/2025	11.20	11.41	11.08	11.37	275,423	11.28
9/12/2025	11.59	11.59	11.13	11.17	346,142	11.08
9/11/2025	11.29	11.63	11.26	11.53	233,868	11.44
9/10/2025	11.28	11.39	11.20	11.26	272,296	11.17
9/09/2025	11.40	11.50	11.12	11.30	284,506	11.21
9/08/2025	11.64	11.75	11.42	11.49	284,657	11.40
9/05/2025	11.36	11.85	11.36	11.69	388,325	11.59
9/04/2025	11.14	11.35	10.99	11.33	420,991	11.24
9/03/2025	10.95	11.12	10.85	11.02	366,113	10.93
9/02/2025	11.00	11.12	10.93	11.08	369,323	10.99
8/29/2025	11.13	11.33	10.95	11.09	483,037	11.00
8/28/2025	11.52	11.54	11.07	11.13	577,901	11.04
8/27/2025	11.36	11.76	11.31	11.47	568,251	11.38
8/26/2025	11.23	11.41	11.07	11.24	1,615,134	11.15
8/25/2025	11.27	11.30	11.02	11.17	484,041	11.08
8/22/2025	10.22	11.34	10.22	11.28	759,333	11.19
8/21/2025	10.08	10.13	9.79	10.12	420,115	10.04
8/20/2025	10.92	11.01	10.14	10.14	453,151	10.06
8/19/2025	10.81	11.15	10.81	10.88	477,493	10.79
8/18/2025	10.67	10.93	10.64	10.72	558,690	10.63
8/15/2025	10.93	10.99	10.54	10.67	517,546	10.58
8/14/2025	10.83	10.89	10.46	10.82	577,624	10.73
8/13/2025	10.61	11.11	10.51	11.04	1,016,166	10.95
8/12/2025	9.98	10.70	9.85	10.59	655,815	10.50
8/11/2025	10.02	10.20	9.50	9.75	886,158	9.67
8/08/2025	10.24	10.24	9.89	9.89	637,870	9.81
8/07/2025	10.38	10.44	10.05	10.15	382,456	10.07
8/06/2025	10.26	10.29	10.11	10.17	482,191	10.09
8/05/2025	9.72	10.20	9.69	10.14	607,475	10.06
8/04/2025	9.61	9.77	9.53	9.65	465,807	9.57
8/01/2025	9.68	9.77	9.53	9.56	632,752	9.48