Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Wabash National Corporation Common Stock (NY:WNC)

10.67 -0.15 (-1.39%)

Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	10.93	10.99	10.54	10.67	517,546	-0.15(-1.39%)
Aug 14, 2025	10.83	10.89	10.46	10.82	577,624	-0.22(-1.99%)
Aug 13, 2025	10.61	11.11	10.51	11.04	1,016,166	+0.45(+4.25%)
Aug 12, 2025	9.980	10.70	9.850	10.59	655,815	+0.84(+8.62%)
Aug 11, 2025	10.02	10.20	9.500	9.750	886,158	-0.14(-1.42%)
Aug 08, 2025	10.24	10.24	9.890	9.890	637,870	-0.26(-2.56%)
Aug 07, 2025	10.38	10.44	10.05	10.15	382,456	-0.02(-0.20%)
Aug 06, 2025	10.26	10.29	10.11	10.17	482,191	+0.03(+0.30%)
Aug 05, 2025	9.720	10.20	9.690	10.14	607,475	+0.49(+5.08%)
Aug 04, 2025	9.610	9.770	9.530	9.650	465,807	+0.09(+0.94%)
Aug 01, 2025	9.680	9.770	9.530	9.560	632,752	-0.40(-4.02%)
Jul 31, 2025	9.750	9.990	9.660	9.960	613,877	+0.05(+0.50%)
Jul 30, 2025	10.37	10.39	9.770	9.910	1,236,168	-0.55(-5.26%)
Jul 29, 2025	10.38	10.52	10.11	10.46	1,013,183	+0.05(+0.48%)
Jul 28, 2025	9.970	10.47	9.580	10.41	1,257,892	+0.44(+4.41%)
Jul 25, 2025	10.10	10.39	9.420	9.970	1,561,732	-0.69(-6.47%)
Jul 24, 2025	10.73	10.82	10.55	10.66	758,960	-0.20(-1.84%)
Jul 23, 2025	10.52	10.94	10.42	10.86	773,130	+0.55(+5.33%)
Jul 22, 2025	9.690	10.31	9.615	10.31	817,188	+0.78(+8.18%)
Jul 21, 2025	9.830	9.890	9.520	9.530	515,006	-0.16(-1.65%)
Jul 18, 2025	9.940	9.950	9.530	9.690	4,849,438	-0.23(-2.32%)
Jul 17, 2025	9.900	10.05	9.680	9.920	1,352,738	+0.06(+0.61%)
Jul 16, 2025	9.580	9.970	9.200	9.860	1,595,618	-0.12(-1.20%)
Jul 15, 2025	10.39	10.47	9.970	9.980	613,765	-0.24(-2.35%)
Jul 14, 2025	10.54	10.59	10.18	10.22	678,140	-0.55(-5.11%)
Jul 11, 2025	10.96	11.02	10.74	10.77	416,313	-0.40(-3.58%)
Jul 10, 2025	11.21	11.50	11.16	11.17	490,675	+0.02(+0.18%)
Jul 09, 2025	11.38	11.38	11.00	11.15	699,143	-0.13(-1.15%)
Jul 08, 2025	11.24	11.58	11.20	11.28	389,230	+0.00(+0.00%)
Jul 07, 2025	11.34	11.60	11.15	11.28	587,639	-0.21(-1.83%)
Jul 03, 2025	11.46	11.61	11.35	11.49	316,882	+0.09(+0.79%)
Jul 02, 2025	11.14	11.42	11.01	11.40	570,404	+0.42(+3.80%)
Jul 01, 2025	10.54	11.26	10.53	10.98	408,316	+0.43(+4.05%)
Jun 30, 2025	10.71	10.72	10.56	10.56	436,089	-0.13(-1.21%)
Jun 27, 2025	10.68	10.82	10.59	10.69	612,226	+0.07(+0.65%)
Jun 26, 2025	10.55	10.69	10.50	10.62	402,539	+0.20(+1.91%)
Jun 25, 2025	10.47	10.52	10.24	10.42	547,463	-0.10(-0.94%)
Jun 24, 2025	10.39	10.60	10.27	10.52	601,194	+0.25(+2.42%)
Jun 23, 2025	10.19	10.30	9.940	10.27	611,438	+0.13(+1.27%)
Jun 20, 2025	10.46	10.49	10.13	10.14	965,101	-0.18(-1.73%)
Jun 18, 2025	10.34	10.69	10.20	10.32	712,084	+0.11(+1.07%)
Jun 17, 2025	10.56	10.64	10.13	10.21	815,439	-0.44(-4.10%)
Jun 16, 2025	10.52	10.89	10.37	10.65	472,511	+0.36(+3.47%)
Jun 13, 2025	10.11	10.37	9.990	10.29	623,143	+0.01(+0.10%)
Jun 12, 2025	10.20	10.48	10.06	10.28	564,581	+0.00(+0.00%)
Jun 11, 2025	10.34	10.35	10.11	10.28	630,480	+0.01(+0.10%)
Jun 10, 2025	9.930	10.38	9.781	10.27	679,243	+0.42(+4.23%)
Jun 09, 2025	9.454	9.930	9.434	9.851	559,125	+0.54(+5.76%)
Jun 06, 2025	9.136	9.533	9.136	9.315	511,516	+0.43(+4.80%)
Jun 05, 2025	9.047	9.111	8.853	8.888	553,489	-0.25(-2.72%)
Jun 04, 2025	9.126	9.215	8.947	9.136	520,679	+0.04(+0.44%)
Jun 03, 2025	8.540	9.195	8.416	9.096	630,905	+0.61(+7.13%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Wabash National Corporation Common Stock (NY:WNC)

Historical Prices