NYSE - Delayed Quote
USD
Wabash National Corporation (WNC)
14.31
+0.05
(+0.35%)
At close: September 4 at 4:03:32 PM EDT
14.31
0.00
(0.00%)
After hours: September 4 at 7:33:36 PM EDT
Trade WNC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
14.17
14.47
14.05
14.31
14.31
400,700
Sep 3, 2026
14.37
14.45
13.17
14.26
14.26
1,260,700
Sep 2, 2026
12.85
14.26
12.74
14.22
14.22
1,034,800
Sep 1, 2026
13.23
13.46
12.66
12.77
12.77
700,100
Aug 31, 2026
13.26
13.58
13.15
13.49
13.49
888,800
Aug 28, 2026
13.24
13.69
13.14
13.33
13.33
641,400
Aug 27, 2026
12.44
13.26
12.44
13.22
13.22
663,200
Aug 26, 2026
12.48
12.70
12.43
12.51
12.51
383,600
Aug 25, 2026
12.23
12.44
12.02
12.41
12.41
460,100
Aug 24, 2026
12.08
12.19
11.76
12.05
12.05
637,200
Aug 21, 2026
11.85
12.21
11.79
12.02
12.02
425,300
Aug 20, 2026
12.04
12.12
11.44
11.67
11.67
655,000
Aug 19, 2026
12.22
12.49
12.12
12.16
12.16
412,300
Aug 18, 2026
12.58
12.64
12.00
12.04
12.04
571,000
Aug 17, 2026
12.50
12.80
12.25
12.73
12.73
917,900
Aug 14, 2026
12.55
12.94
12.45
12.56
12.56
884,700
Aug 13, 2026
12.55
13.05
12.36
12.49
12.49
1,256,300
Aug 12, 2026
12.60
12.65
11.92
12.45
12.45
1,033,500
Aug 11, 2026
12.54
12.69
12.13
12.39
12.39
680,400
Aug 10, 2026
12.95
13.08
12.44
12.53
12.53
866,900
Aug 7, 2026
12.61
13.10
12.49
12.93
12.93
847,400
Aug 6, 2026
12.60
12.81
12.43
12.56
12.56
731,300
Aug 5, 2026
12.33
12.80
12.21
12.71
12.71
913,500
Aug 4, 2026
12.72
12.72
12.31
12.45
12.45
1,409,500
Aug 3, 2026
12.66
12.91
12.25
12.46
12.46
927,800
Jul 31, 2026
12.57
12.80
11.90
12.56
12.56
2,048,000
Jul 30, 2026
13.21
13.21
12.13
12.40
12.40
1,413,200
Jul 29, 2026
13.50
13.58
11.76
12.40
12.40
2,433,500
Jul 28, 2026
13.30
13.42
12.88
13.31
13.31
1,944,600
Jul 27, 2026
13.36
13.54
12.83
13.22
13.22
741,400
Jul 24, 2026
13.41
13.69
13.21
13.34
13.34
676,100
Jul 23, 2026
13.88
13.99
13.12
13.30
13.30
1,132,800
Jul 22, 2026
13.53
13.98
13.39
13.91
13.91
1,180,300
Jul 21, 2026
13.45
13.69
13.04
13.51
13.51
1,004,400
Jul 20, 2026
13.50
13.66
13.21
13.27
13.27
1,042,300
Jul 17, 2026
12.39
13.46
12.34
13.44
13.44
1,324,400
Jul 16, 2026
12.63
12.73
12.25
12.54
12.54
6,498,400
Jul 15, 2026
11.94
13.00
11.50
12.64
12.64
5,589,000
Jul 14, 2026
13.23
13.53
13.22
13.42
13.42
535,900
Jul 13, 2026
13.01
13.63
12.91
13.03
13.03
657,400
Jul 10, 2026
12.42
12.99
12.42
12.90
12.90
578,200
Jul 9, 2026
12.49
12.58
12.27
12.36
12.36
613,900
Jul 8, 2026
12.10
12.50
11.98
12.27
12.27
1,011,300
Jul 7, 2026
12.77
12.93
12.14
12.29
12.29
954,100
Jul 6, 2026
13.45
13.50
12.98
13.00
13.00
589,200
Jul 2, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
13.40
13.82
13.11
13.26
13.26
792,600
Jul 1, 2026
13.46
13.51
13.05
13.25
13.17
779,800
Jun 30, 2026
13.65
13.71
13.12
13.50
13.42
755,900
Jun 29, 2026
13.76
14.13
13.43
13.75
13.67
662,600
Jun 26, 2026
13.93
14.32
13.63
14.05
13.97
1,527,200
Jun 25, 2026
13.15
14.05
13.11
13.94
13.86
1,022,300
Jun 24, 2026
12.65
13.63
12.64
13.10
13.02
1,800,000
Jun 23, 2026
11.80
12.81
11.69
12.60
12.52
1,194,500
Jun 22, 2026
11.40
12.38
11.40
12.06
11.99
911,300
Jun 18, 2026
11.12
12.10
10.64
11.36
11.29
2,144,000
Jun 17, 2026
10.35
11.56
10.26
10.80
10.73
1,633,400
Jun 16, 2026
9.50
9.72
9.28
9.28
9.22
769,200
Jun 15, 2026
9.83
10.33
9.40
9.46
9.40
1,201,100
Jun 12, 2026
8.95
9.74
8.92
9.71
9.65
1,416,300
Jun 11, 2026
8.28
9.05
8.28
8.94
8.89
882,900
Jun 10, 2026
7.90
8.46
7.87
8.26
8.21
669,100
Jun 9, 2026
7.88
8.29
7.72
7.93
7.88
512,600
Jun 8, 2026
7.46
7.92
7.45
7.76
7.71
1,099,400
Jun 5, 2026
8.02
8.02
7.21
7.34
7.30
913,800
Jun 4, 2026
8.03
8.13
7.96
8.01
7.96
327,100
Jun 3, 2026
7.79
7.93
7.73
7.91
7.86
398,100
Jun 2, 2026
7.69
7.81
7.66
7.79
7.74
538,000
Jun 1, 2026
7.84
7.84
7.54
7.64
7.59
550,700
May 29, 2026
8.12
8.21
7.84
7.93
7.88
747,700
May 28, 2026
8.09
8.28
8.03
8.20
8.15
451,600
May 27, 2026
8.16
8.46
8.04
8.14
8.09
743,100
May 26, 2026
7.83
8.04
7.79
8.04
7.99
640,200
May 22, 2026
7.45
7.83
7.43
7.77
7.72
745,300
May 21, 2026
6.88
7.44
6.80
7.43
7.39
847,500
May 20, 2026
6.79
6.98
6.66
6.96
6.92
872,900
May 19, 2026
6.80
6.87
6.63
6.77
6.73
832,200
May 18, 2026
6.82
6.93
6.72
6.80
6.76
695,000
May 15, 2026
6.79
6.92
6.64
6.89
6.85
1,027,800
May 14, 2026
6.90
6.97
6.73
6.80
6.76
787,200
May 13, 2026
6.95
6.98
6.81
6.86
6.82
680,100
May 12, 2026
7.11
7.24
6.79
6.95
6.91
875,200
May 11, 2026
7.41
7.45
7.03
7.21
7.17
736,200
May 8, 2026
7.77
7.87
7.47
7.47
7.42
548,000
May 7, 2026
7.86
8.08
7.77
7.80
7.75
692,700
May 6, 2026
7.86
7.86
7.51
7.77
7.72
747,100
May 5, 2026
7.79
7.99
7.57
7.58
7.53
2,023,100
May 4, 2026
7.66
7.95
7.58
7.60
7.55
1,174,600
May 1, 2026
8.39
8.39
7.10
7.68
7.63
2,249,600
Apr 30, 2026
8.45
8.79
8.36
8.69
8.64
636,200
Apr 29, 2026
8.50
8.56
8.19
8.34
8.29
847,200
Apr 28, 2026
8.78
8.78
8.21
8.38
8.33
1,733,900
Apr 27, 2026
8.98
9.20
8.65
8.77
8.72
593,900
Apr 24, 2026
8.85
9.19
8.81
9.10
9.05
423,800
Apr 23, 2026
8.75
8.98
8.64
8.89
8.84
1,044,700
Apr 22, 2026
9.01
9.04
8.51
8.71
8.66
715,800
Apr 21, 2026
9.55
9.57
8.92
8.92
8.87
664,000
Apr 20, 2026
9.54
9.77
9.51
9.55
9.49
451,400
Apr 17, 2026
9.28
9.78
9.28
9.60
9.54
335,200
Apr 16, 2026
8.99
9.18
8.94
9.09
9.04
396,200
Apr 15, 2026
9.26
9.35
8.93
9.02
8.97
320,000
Apr 14, 2026
9.15
9.39
9.02
9.32
9.26
243,900
Apr 13, 2026
9.09
9.16
8.96
9.14
9.08
372,300
Apr 10, 2026
9.27
9.41
9.07
9.20
9.14
388,300
Apr 9, 2026
9.05
9.19
8.76
9.18
9.12
540,700
Apr 8, 2026
9.03
9.25
8.96
9.16
9.10
870,900
Apr 7, 2026
8.58
8.73
8.35
8.45
8.40
660,400
Apr 6, 2026
8.41
8.65
8.34
8.56
8.51
313,800
Apr 2, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
8.25
8.60
8.12
8.48
8.43
445,200
Apr 1, 2026
8.75
8.94
8.58
8.58
8.45
592,100
Mar 31, 2026
8.66
8.88
8.53
8.62
8.49
358,200
Mar 30, 2026
8.41
8.58
8.26
8.45
8.32
451,200
Mar 27, 2026
8.96
8.98
8.40
8.41
8.28
561,800
Mar 26, 2026
9.00
9.27
8.96
9.07
8.93
470,000
Mar 25, 2026
9.04
9.24
8.86
9.20
9.06
578,900
Mar 24, 2026
8.43
8.94
8.43
8.86
8.72
559,100
Mar 23, 2026
8.24
8.80
8.22
8.66
8.53
754,200
Mar 20, 2026
7.95
8.01
7.73
7.92
7.80
843,600
Mar 19, 2026
7.62
8.04
7.59
7.86
7.74
571,300
Mar 18, 2026
7.98
8.10
7.78
7.79
7.67
458,500
Mar 17, 2026
8.27
8.41
7.91
8.02
7.90
384,500
Mar 16, 2026
8.34
8.40
8.16
8.18
8.05
424,100
Mar 13, 2026
8.28
8.40
8.04
8.17
8.04
470,400
Mar 12, 2026
8.84
8.95
8.22
8.22
8.09
703,100
Mar 11, 2026
9.15
9.28
8.93
9.02
8.88
428,200
Mar 10, 2026
9.08
9.44
8.91
9.17
9.03
531,300
Mar 9, 2026
8.90
9.12
8.57
9.09
8.95
505,500
Mar 6, 2026
9.42
9.42
9.14
9.21
9.07
354,700
Mar 5, 2026
9.88
10.08
9.61
9.70
9.55
416,300
Mar 4, 2026
9.70
9.99
9.57
9.93
9.78
408,700
Mar 3, 2026
9.55
9.71
9.21
9.57
9.42
483,100
Mar 2, 2026
9.89
10.01
9.51
9.86
9.71
1,040,200
Feb 27, 2026
9.99
10.20
9.83
10.15
9.99
864,800
Feb 26, 2026
10.19
10.44
10.04
10.14
9.98
474,000
Feb 25, 2026
10.83
10.83
10.10
10.21
10.05
483,300
Feb 24, 2026
10.80
11.02
10.51
10.62
10.46
706,200
Feb 23, 2026
11.43
11.53
10.74
10.84
10.67
487,600
Feb 20, 2026
11.58
12.37
11.47
11.61
11.43
906,900
Feb 19, 2026
11.58
11.76
11.37
11.48
11.30
678,800
Feb 18, 2026
11.85
12.03
11.47
11.60
11.42
629,600
Feb 17, 2026
11.86
11.96
11.55
11.78
11.60
394,900
Feb 13, 2026
11.65
12.03
11.41
11.86
11.68
566,700
Feb 12, 2026
12.52
12.94
11.44
11.65
11.47
842,300
Feb 11, 2026
11.48
12.16
11.48
12.16
11.97
692,300
Feb 10, 2026
11.25
11.86
10.93
11.46
11.28
901,900
Feb 9, 2026
11.13
11.44
10.82
11.15
10.98
702,900
Feb 6, 2026
10.99
11.30
10.52
11.03
10.86
1,058,900
Feb 5, 2026
10.11
10.98
10.11
10.96
10.79
964,700
Feb 4, 2026
10.00
11.68
9.38
11.04
10.87
1,398,000
Feb 3, 2026
10.69
11.45
10.69
11.24
11.07
834,100
Feb 2, 2026
10.17
10.97
10.07
10.90
10.73
548,100
Jan 30, 2026
9.78
10.36
9.71
10.13
9.97
2,570,100
Jan 29, 2026
9.82
10.03
9.71
9.94
9.79
511,200
Jan 28, 2026
9.96
10.16
9.74
9.82
9.67
414,400
Jan 27, 2026
10.05
10.13
9.80
9.93
9.78
426,800
Jan 26, 2026
10.20
10.22
9.86
10.06
9.91
445,600
Jan 23, 2026
10.39
10.41
10.13
10.17
10.01
719,400
Jan 22, 2026
10.19
10.46
10.19
10.35
10.19
498,300
Jan 21, 2026
9.82
10.34
9.69
10.18
10.02
654,800
Jan 20, 2026
10.24
10.30
9.63
9.74
9.59
467,300
Jan 16, 2026
10.77
10.83
10.43
10.44
10.28
482,200
Jan 15, 2026
10.56
11.11
10.50
10.85
10.68
441,500
Jan 14, 2026
10.58
10.79
10.50
10.59
10.43
542,000
Jan 13, 2026
10.72
10.76
10.41
10.58
10.42
588,700
Jan 12, 2026
10.21
10.74
10.20
10.73
10.57
512,800
Jan 9, 2026
10.07
10.36
9.84
10.32
10.16
330,300
Jan 8, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
9.20
10.27
9.12
10.10
9.95
652,800
Jan 7, 2026
9.68
9.75
9.28
9.35
9.13
531,200
Jan 6, 2026
9.13
9.81
9.09
9.75
9.52
555,600
Jan 5, 2026
9.00
9.42
9.00
9.25
9.03
466,000
Jan 2, 2026
8.72
9.03
8.65
8.94
8.73
378,900
Dec 31, 2025
8.71
8.73
8.60
8.65
8.44
556,400
Dec 30, 2025
8.70
8.78
8.64
8.70
8.49
305,400
Dec 29, 2025
8.82
8.85
8.64
8.74
8.53
255,200
Dec 26, 2025
8.92
8.92
8.79
8.88
8.67
294,400
Dec 24, 2025
8.99
9.01
8.82
8.92
8.71
118,400
Dec 23, 2025
9.02
9.02
8.81
8.92
8.71
417,600
Dec 22, 2025
9.03
9.18
8.96
9.00
8.79
442,600
Dec 19, 2025
9.23
9.23
8.56
8.98
8.77
1,307,900
Dec 18, 2025
9.55
9.64
9.22
9.30
9.08
386,700
Dec 17, 2025
9.75
9.84
9.42
9.46
9.24
364,100
Dec 16, 2025
9.83
10.04
9.71
9.78
9.55
671,200
Dec 15, 2025
9.81
9.91
9.60
9.90
9.67
1,160,800
Dec 12, 2025
10.06
10.16
9.73
9.75
9.52
1,296,400
Dec 11, 2025
9.90
10.31
9.90
9.99
9.75
867,000
Dec 10, 2025
9.27
9.90
9.17
9.84
9.61
1,359,800
Dec 9, 2025
9.12
9.36
9.08
9.34
9.12
510,100
Dec 8, 2025
9.38
9.55
9.23
9.24
9.02
579,400
Dec 5, 2025
9.31
9.42
9.13
9.32
9.10
512,100
Dec 4, 2025
9.18
9.47
9.09
9.24
9.02
548,200
Dec 3, 2025
8.78
9.26
8.70
9.06
8.85
605,300
Dec 2, 2025
8.82
8.83
8.59
8.77
8.56
453,200
Dec 1, 2025
8.41
9.02
8.40
8.81
8.60
1,087,000
Nov 28, 2025
8.50
8.59
8.41
8.44
8.24
298,500
Nov 26, 2025
8.46
8.70
8.46
8.63
8.43
341,600
Nov 25, 2025
8.42
8.62
8.42
8.55
8.35
500,100
Nov 24, 2025
8.23
8.48
8.05
8.42
8.22
681,500
Nov 21, 2025
7.78
8.39
7.67
8.31
8.11
688,300
Nov 20, 2025
7.61
7.69
7.50
7.58
7.40
437,300
Nov 19, 2025
7.72
7.83
7.50
7.51
7.33
479,600
Nov 18, 2025
7.50
7.76
7.50
7.76
7.58
561,500
Nov 17, 2025
7.60
7.80
7.50
7.54
7.36
586,200
Nov 14, 2025
7.55
7.67
7.50
7.58
7.40
658,700
Nov 13, 2025
7.63
7.76
7.52
7.62
7.44
468,400
Nov 12, 2025
7.84
7.95
7.65
7.68
7.50
304,300
Nov 11, 2025
7.82
7.87
7.64
7.81
7.62
382,100
Nov 10, 2025
7.80
8.04
7.70
7.84
7.65
496,400
Nov 7, 2025
7.65
7.81
7.61
7.74
7.56
419,200
Nov 6, 2025
7.84
8.07
7.71
7.76
7.58
423,100
Nov 5, 2025
7.71
8.12
7.64
7.86
7.67
481,200
Nov 4, 2025
7.82
7.88
7.67
7.69
7.51
494,200
Nov 3, 2025
7.94
8.34
7.74
7.92
7.73
614,200
Oct 31, 2025
8.03
8.11
7.74
8.02
7.83
854,200
Oct 30, 2025
8.24
8.52
8.00
8.09
7.90
699,400
Oct 29, 2025
8.50
8.59
8.27
8.31
8.11
601,600
Oct 28, 2025
8.91
8.91
8.54
8.56
8.36
295,600
Oct 27, 2025
9.09
9.10
8.76
8.91
8.70
484,800
Oct 24, 2025
8.98
9.07
8.88
9.03
8.82
308,700
Oct 23, 2025
9.05
9.11
8.75
8.91
8.70
288,300
Oct 22, 2025
9.27
9.27
8.96
8.99
8.78
412,300
Oct 21, 2025
9.07
9.39
9.00
9.21
8.99
479,700
Oct 20, 2025
8.97
9.27
8.97
9.03
8.82
407,900
Oct 17, 2025
8.79
9.06
8.78
8.82
8.61
588,300
Oct 16, 2025
8.77
9.11
8.77
8.90
8.69
701,300
Oct 15, 2025
9.03
9.10
8.71
8.74
8.53
392,300
Oct 14, 2025
8.34
9.04
8.34
8.93
8.72
467,300
Oct 13, 2025
8.61
8.66
8.07
8.52
8.32
592,200
Oct 10, 2025
9.07
9.15
8.65
8.66
8.45
431,200
Oct 9, 2025
9.29
9.36
9.08
9.12
8.90
338,300
Oct 8, 2025
9.13
9.45
9.13
9.24
9.02
334,800
Oct 7, 2025
9.37
9.47
9.16
9.18
8.96
457,300
Oct 6, 2025
9.77
9.79
9.39
9.41
9.19
430,600
Oct 3, 2025
9.67
10.00
9.67
9.69
9.46
314,300
Oct 2, 2025
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2025
9.78
9.79
9.44
9.58
9.35
305,100
Oct 1, 2025
9.76
9.93
9.64
9.80
9.49
427,500
Sep 30, 2025
9.92
10.04
9.66
9.87
9.56
596,100
Sep 29, 2025
10.25
10.25
9.85
9.92
9.61
299,800
Sep 26, 2025
10.27
10.30
10.13
10.23
9.91
269,000
Sep 25, 2025
10.43
10.43
10.11
10.12
9.80
338,000
Sep 24, 2025
10.78
10.83
10.29
10.51
10.18
404,200
Sep 23, 2025
10.98
11.07
10.63
10.71
10.37
547,200
Sep 22, 2025
10.81
10.92
10.66
10.82
10.48
338,200
Sep 19, 2025
11.55
11.69
10.85
10.88
10.54
789,400
Sep 18, 2025
11.12
11.55
11.03
11.50
11.14
300,600
Sep 17, 2025
11.30
11.73
10.99
10.99
10.64
298,200
Sep 16, 2025
11.39
11.50
11.24
11.39
11.03
197,600
Sep 15, 2025
11.20
11.41
11.08
11.37
11.01
275,400
Sep 12, 2025
11.59
11.59
11.13
11.17
10.82
346,100
Sep 11, 2025
11.29
11.63
11.26
11.53
11.16
233,900
Sep 10, 2025
11.28
11.39
11.20
11.26
10.90
272,300
Sep 9, 2025
11.40
11.50
11.12
11.30
10.94
284,500
Sep 8, 2025
11.64
11.75
11.42
11.49
11.13
284,700
Sep 5, 2025
11.36
11.85
11.36
11.69
11.32
388,200
