Wabash National Corporation Common Stockのデータ

Wabash National Corporation Common Stockの基本情報

名前 Wabash National Corporation Common Stock
ティッカー WNC
国 United States
上場年 1991.0
セクター Capital Goods

Wabash National Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.26 16.83 16.91 17.02 514800.0 17.02
2021-02-12 16.8 16.32 16.47 16.77 318200.0 16.77
2021-02-11 16.99 16.2 16.76 16.57 470700.0 16.57
2021-02-10 17.4 16.75 17.08 16.76 351500.0 16.76
2021-02-09 17.41 16.98 17.29 17.01 413500.0 17.01
2021-02-08 17.47 16.78 16.81 17.26 483600.0 17.26
2021-02-05 17.0 16.53 16.96 16.81 374700.0 16.81
2021-02-04 16.85 16.37 16.6 16.7 496700.0 16.7
2021-02-03 16.64 15.65 16.14 16.5 515400.0 16.5
2021-02-02 16.33 15.82 16.24 16.17 278900.0 16.17
2021-02-01 16.14 15.47 16.13 16.11 492800.0 16.11
2021-01-29 16.94 15.94 16.45 15.95 542700.0 15.95
2021-01-28 17.51 16.46 17.25 16.55 499700.0 16.55
2021-01-27 17.32 16.59 16.69 17.02 565100.0 17.02
2021-01-26 17.17 16.74 16.94 17.1 456200.0 17.1
2021-01-25 17.12 16.46 16.93 16.67 400300.0 16.67
2021-01-22 17.07 16.65 16.65 17.07 295500.0 17.07
2021-01-21 17.09 16.83 17.01 16.91 367300.0 16.91
2021-01-20 17.2 16.83 17.13 16.96 256300.0 16.96
2021-01-19 17.39 16.89 17.34 17.03 278600.0 17.03
2021-01-15 17.57 17.01 17.57 17.07 528200.0 17.07
2021-01-14 18.18 17.81 17.92 17.84 390600.0 17.84
2021-01-13 18.22 17.66 18.18 17.78 349600.0 17.78
2021-01-12 18.37 17.91 18.24 18.29 426200.0 18.29
2021-01-11 18.24 17.72 17.74 18.06 251400.0 18.06
2021-01-08 18.57 17.8 18.57 18.07 239700.0 18.07
2021-01-07 18.78 18.31 18.68 18.53 266300.0 18.53
2021-01-06 18.73 17.25 17.25 18.55 598000.0 18.55
2021-01-05 17.31 16.72 16.72 17.15 334000.0 17.07
2021-01-04 17.52 16.58 17.36 16.82 489800.0 16.74
2020-12-31 17.37 16.99 17.32 17.23 207400.0 17.15
2020-12-30 17.46 17.0 17.32 17.35 201100.0 17.27
2020-12-29 17.49 16.89 17.49 17.11 417200.0 17.03
2020-12-28 17.71 17.26 17.63 17.34 238100.0 17.26
2020-12-24 17.62 17.3 17.62 17.4 100500.0 17.32
2020-12-23 17.62 17.21 17.38 17.51 266100.0 17.43
2020-12-22 17.5 17.12 17.33 17.22 190100.0 17.14
2020-12-21 17.68 16.97 16.97 17.4 419800.0 17.32
2020-12-18 17.66 17.05 17.39 17.35 1317700.0 17.27
2020-12-17 17.56 16.88 17.46 16.98 366400.0 16.9
2020-12-16 17.92 17.03 17.76 17.3 358700.0 17.22
2020-12-15 17.74 17.17 17.31 17.69 688800.0 17.61
2020-12-14 18.38 16.92 18.36 17.02 632000.0 16.94
2020-12-11 18.44 17.85 18.03 18.18 330800.0 18.1
2020-12-10 18.75 18.07 18.61 18.14 520300.0 18.06
2020-12-09 19.17 18.73 18.79 18.81 438400.0 18.72
2020-12-08 18.54 18.0 18.0 18.5 326900.0 18.41
2020-12-07 18.52 17.99 18.52 18.09 358300.0 18.01
2020-12-04 18.55 18.04 18.12 18.52 333200.0 18.43
2020-12-03 18.2 17.77 18.08 17.95 265100.0 17.87
2020-12-02 18.19 17.59 17.59 18.02 324300.0 17.94
2020-12-01 18.0 17.71 17.91 17.72 327600.0 17.64
2020-11-30 18.07 17.53 17.88 17.68 458100.0 17.6
2020-11-27 18.22 17.81 17.95 18.01 92300.0 17.93
2020-11-25 18.23 17.77 18.23 17.99 204700.0 17.91
2020-11-24 18.7 17.75 17.75 18.48 347100.0 18.39
2020-11-23 17.8 17.55 17.59 17.75 223100.0 17.67
2020-11-20 17.5 17.06 17.26 17.43 259700.0 17.35
2020-11-19 17.46 16.91 17.28 17.37 283500.0 17.29
2020-11-18 17.93 17.35 17.74 17.36 497700.0 17.28
2020-11-17 17.69 16.87 17.0 17.66 422700.0 17.58
2020-11-16 17.59 16.96 17.22 17.3 353900.0 17.22
2020-11-13 16.94 16.48 16.78 16.69 341600.0 16.61
2020-11-12 16.99 16.45 16.99 16.54 493400.0 16.46
2020-11-11 17.4 16.5 17.39 17.17 365800.0 17.09
2020-11-10 17.51 16.2 16.81 17.25 634700.0 17.17
2020-11-09 17.71 15.98 17.26 16.49 904700.0 16.41
2020-11-06 17.16 16.1 17.15 16.21 980500.0 16.13
2020-11-05 17.29 15.5 15.73 16.92 1077700.0 16.84
2020-11-04 15.47 14.98 15.2 15.31 549000.0 15.24
2020-11-03 15.62 14.98 15.0 15.53 660200.0 15.46
2020-11-02 14.87 14.27 14.42 14.84 436200.0 14.77
2020-10-30 14.44 13.94 14.25 14.26 415700.0 14.19
2020-10-29 14.36 14.02 14.07 14.33 293200.0 14.26
2020-10-28 14.36 14.04 14.15 14.17 546500.0 14.1
2020-10-27 14.84 14.46 14.73 14.59 352900.0 14.52
2020-10-26 14.86 14.32 14.52 14.85 469300.0 14.78
2020-10-23 15.07 14.73 14.76 14.78 643900.0 14.71
2020-10-22 14.8 14.39 14.46 14.67 430500.0 14.6
2020-10-21 14.57 14.26 14.26 14.34 261400.0 14.27
2020-10-20 14.54 14.16 14.31 14.26 261900.0 14.19
2020-10-19 14.41 14.08 14.27 14.26 437400.0 14.19
2020-10-16 14.69 14.14 14.28 14.26 514600.0 14.19
2020-10-15 14.21 13.63 13.75 14.11 355600.0 14.04
2020-10-14 14.33 13.88 14.01 13.95 448100.0 13.88
2020-10-13 14.04 13.71 13.76 13.97 361100.0 13.9
2020-10-12 14.0 13.74 13.76 13.97 294700.0 13.9
2020-10-09 14.2 13.73 14.17 13.76 265300.0 13.7
2020-10-08 14.11 13.66 13.91 14.02 336600.0 13.95
2020-10-07 13.82 13.47 13.77 13.73 426900.0 13.67
2020-10-06 13.9 13.17 13.32 13.52 779900.0 13.46
2020-10-05 13.08 12.27 12.43 12.97 523700.0 12.91
2020-10-02 12.41 11.57 11.6 12.25 613400.0 12.19
2020-10-01 12.16 11.82 11.95 11.95 323400.0 11.89
2020-09-30 12.39 11.82 12.14 11.96 392300.0 11.9
2020-09-29 12.53 12.02 12.44 12.1 264400.0 11.96
2020-09-28 12.71 12.1 12.1 12.4 472800.0 12.26
2020-09-25 11.88 11.47 11.53 11.81 514300.0 11.68
2020-09-24 11.8 11.22 11.36 11.55 577600.0 11.42
2020-09-23 11.82 11.41 11.49 11.42 547500.0 11.29
2020-09-22 11.52 11.05 11.07 11.5 590100.0 11.37
2020-09-21 11.4 10.87 11.4 11.04 607800.0 10.92
2020-09-18 11.75 11.43 11.75 11.6 1142200.0 11.47
2020-09-17 11.67 11.19 11.29 11.54 535300.0 11.41
2020-09-16 11.59 11.14 11.17 11.44 393900.0 11.31
2020-09-15 11.3 11.04 11.18 11.15 349300.0 11.02
2020-09-14 11.25 11.0 11.21 11.07 284000.0 10.95
2020-09-11 11.39 11.03 11.29 11.09 292100.0 10.97
2020-09-10 12.0 11.27 12.0 11.27 420200.0 11.14
2020-09-09 12.01 11.78 11.81 11.94 381800.0 11.81
2020-09-08 12.06 11.76 11.8 11.78 349700.0 11.65
2020-09-04 12.14 11.82 12.06 12.0 315700.0 11.87
2020-09-03 12.24 11.65 12.1 11.8 406100.0 11.67
2020-09-02 12.34 12.03 12.26 12.1 404600.0 11.96
2020-09-01 12.32 11.85 12.07 12.26 386900.0 12.12
2020-08-31 12.41 12.14 12.35 12.21 368600.0 12.07
2020-08-28 12.74 12.32 12.67 12.44 334300.0 12.3
2020-08-27 12.84 12.53 12.69 12.57 402100.0 12.43
2020-08-26 12.78 12.53 12.66 12.64 423100.0 12.5
2020-08-25 13.24 12.63 12.93 12.69 544600.0 12.55
2020-08-24 12.85 12.57 12.7 12.83 652800.0 12.69
2020-08-21 12.87 12.46 12.46 12.52 2272400.0 12.38
2020-08-20 12.73 12.45 12.51 12.6 401400.0 12.46
2020-08-19 12.82 12.48 12.6 12.68 479300.0 12.54
2020-08-18 12.8 12.42 12.7 12.47 618600.0 12.33
2020-08-17 12.94 12.48 12.69 12.71 419800.0 12.57
2020-08-14 12.8 12.51 12.57 12.72 426500.0 12.58
2020-08-13 13.13 12.65 12.91 12.74 364400.0 12.6
2020-08-12 13.53 13.01 13.35 13.08 666900.0 12.93
2020-08-11 13.53 12.97 13.14 13.11 663200.0 12.96
2020-08-10 12.98 12.27 12.27 12.86 619900.0 12.72
2020-08-07 12.29 11.85 11.97 12.27 348100.0 12.13
2020-08-06 12.24 11.93 12.05 11.98 400600.0 11.85
2020-08-05 12.26 11.83 11.9 12.19 867500.0 12.05
2020-08-04 11.94 11.59 11.59 11.78 800900.0 11.65
2020-08-03 11.76 11.48 11.5 11.62 631400.0 11.49
2020-07-31 12.43 11.02 12.39 11.39 1202900.0 11.26
2020-07-30 13.01 11.92 12.79 12.47 1426900.0 12.33
2020-07-29 13.64 11.67 12.01 13.02 1156600.0 12.87
2020-07-28 11.9 11.58 11.63 11.6 718700.0 11.47
2020-07-27 11.85 11.43 11.55 11.81 557800.0 11.68
2020-07-24 11.78 11.54 11.6 11.59 781600.0 11.46
2020-07-23 11.77 11.34 11.43 11.62 761300.0 11.49
2020-07-22 11.87 11.44 11.76 11.54 518700.0 11.41
2020-07-21 12.06 11.39 11.45 11.85 977900.0 11.72
2020-07-20 11.37 10.84 11.25 11.26 561100.0 11.13
2020-07-17 11.49 11.23 11.37 11.37 498500.0 11.24
2020-07-16 11.5 11.12 11.28 11.41 281600.0 11.28
2020-07-15 11.27 10.92 11.03 11.19 402400.0 11.06
2020-07-14 10.74 10.32 10.39 10.71 341300.0 10.59
2020-07-13 10.54 10.28 10.49 10.36 355000.0 10.24
2020-07-10 10.44 10.15 10.23 10.33 372800.0 10.21
2020-07-09 10.45 9.97 10.32 10.15 621000.0 10.04
2020-07-08 10.71 10.15 10.17 10.38 601700.0 10.26
2020-07-07 10.57 10.16 10.51 10.17 812800.0 10.06
2020-07-06 10.75 10.35 10.43 10.67 549900.0 10.55
2020-07-02 10.63 10.09 10.14 10.11 463500.0 10.0
2020-07-01 10.66 9.84 10.61 9.85 618800.0 9.74
2020-06-30 10.72 10.44 10.63 10.62 434000.0 10.42
2020-06-29 10.77 10.16 10.16 10.7 957000.0 10.5
2020-06-26 10.11 9.77 10.0 9.99 975100.0 9.8
2020-06-25 10.07 9.57 9.59 10.06 480700.0 9.87
2020-06-24 10.07 9.73 9.88 9.73 874500.0 9.55
2020-06-23 10.12 9.84 9.98 10.05 461600.0 9.86
2020-06-22 9.85 9.56 9.73 9.74 543400.0 9.56
2020-06-19 10.25 9.73 10.21 9.86 982900.0 9.68
2020-06-18 10.17 9.79 9.95 10.04 512100.0 9.85
2020-06-17 10.26 9.99 10.26 10.07 413400.0 9.88
2020-06-16 10.88 10.13 10.76 10.27 285100.0 10.08
2020-06-15 10.25 9.55 9.55 10.19 875700.0 10.0
2020-06-12 10.33 9.74 10.17 10.05 433300.0 9.86
2020-06-11 10.18 9.54 10.03 9.68 781100.0 9.5
2020-06-10 11.36 10.67 11.36 10.69 543600.0 10.49
2020-06-09 11.82 11.24 11.72 11.45 539600.0 11.24
2020-06-08 12.32 11.79 12.0 11.95 1089200.0 11.73
2020-06-05 11.89 11.27 11.3 11.66 1207100.0 11.44
2020-06-04 10.84 10.09 10.43 10.8 925100.0 10.6
2020-06-03 10.84 9.58 9.59 10.55 1043800.0 10.35
2020-06-02 9.39 9.1 9.22 9.33 880800.0 9.16
2020-06-01 9.8 9.08 9.62 9.09 1016700.0 8.92
2020-05-29 9.87 9.41 9.73 9.55 1090900.0 9.37
2020-05-28 10.98 9.82 10.98 9.89 1090900.0 9.71
2020-05-27 10.91 10.1 10.19 10.82 1097200.0 10.62
2020-05-26 10.04 9.22 9.3 9.91 1002300.0 9.72
2020-05-22 9.22 8.89 9.17 8.95 517100.0 8.78
2020-05-21 9.4 9.1 9.2 9.12 872200.0 8.95
2020-05-20 9.29 8.87 8.87 9.1 751800.0 8.93
2020-05-19 9.09 8.69 8.96 8.71 1168300.0 8.55
2020-05-18 9.13 8.03 8.03 9.01 916900.0 8.84
2020-05-15 8.04 7.43 7.63 7.67 2791700.0 7.53
2020-05-14 7.82 6.76 7.4 7.63 1353200.0 7.49
2020-05-13 7.85 7.39 7.67 7.66 767400.0 7.52
2020-05-12 8.38 7.74 8.24 7.74 591100.0 7.6
2020-05-11 8.3 8.0 8.3 8.15 536400.0 8.0
2020-05-08 8.48 8.0 8.0 8.42 595200.0 8.26
2020-05-07 8.04 7.76 7.86 7.78 396800.0 7.63
2020-05-06 8.0 7.61 7.94 7.66 539500.0 7.52
2020-05-05 8.68 7.84 8.26 7.92 545600.0 7.77
2020-05-04 8.14 7.78 7.87 8.04 578400.0 7.89
2020-05-01 8.14 7.8 8.09 8.02 573200.0 7.87
2020-04-30 8.46 8.11 8.23 8.2 1132800.0 8.05
2020-04-29 8.52 7.91 7.91 8.4 652800.0 8.24
2020-04-28 8.18 7.68 7.88 7.7 904300.0 7.56
2020-04-27 7.88 7.41 7.52 7.68 853100.0 7.54
2020-04-24 7.58 7.22 7.49 7.44 564200.0 7.3
2020-04-23 7.66 7.11 7.23 7.43 430700.0 7.29
2020-04-22 7.29 6.94 7.23 7.21 553700.0 7.08
2020-04-21 7.16 6.95 7.03 7.07 977100.0 6.94
2020-04-20 7.58 7.15 7.43 7.19 649900.0 7.06
2020-04-17 7.79 7.47 7.5 7.6 768100.0 7.46
2020-04-16 7.86 7.04 7.68 7.25 846800.0 7.11
2020-04-15 7.95 7.41 7.63 7.73 1048900.0 7.59
2020-04-14 8.3 7.74 8.16 7.92 600100.0 7.77
2020-04-13 8.28 7.91 8.0 8.0 510300.0 7.85
2020-04-09 8.38 7.67 7.96 7.97 708600.0 7.82
2020-04-08 7.82 7.14 7.3 7.69 1324500.0 7.55
2020-04-07 7.49 6.97 7.27 7.16 622200.0 7.03
2020-04-06 7.12 6.62 6.68 6.88 836000.0 6.75
2020-04-03 6.95 6.26 6.85 6.37 627400.0 6.25
2020-04-02 7.14 6.59 6.62 6.94 570800.0 6.81
2020-04-01 6.99 6.49 6.88 6.55 668500.0 6.43
2020-03-31 7.36 6.95 7.01 7.22 704600.0 7.01
2020-03-30 7.23 6.82 7.2 7.09 677700.0 6.88
2020-03-27 7.41 6.9 7.0 7.15 911800.0 6.94
2020-03-26 7.5 7.02 7.2 7.23 1172300.0 7.02
2020-03-25 7.71 6.99 7.38 7.16 746200.0 6.95
2020-03-24 7.71 7.07 7.4 7.3 756000.0 7.08
2020-03-23 8.17 6.88 7.74 7.04 1007900.0 6.83
2020-03-20 8.65 7.38 8.27 7.74 1652900.0 7.51
2020-03-19 8.54 7.36 7.6 8.19 970000.0 7.95
2020-03-18 8.73 7.51 8.47 7.62 870600.0 7.39
2020-03-17 9.88 8.54 8.92 8.82 1200600.0 8.56
2020-03-16 8.96 7.73 7.73 8.7 1144200.0 8.44
2020-03-13 8.7 7.8 8.34 8.69 922800.0 8.43
2020-03-12 8.78 7.81 8.54 7.85 1492200.0 7.62
2020-03-11 9.57 9.15 9.34 9.22 688900.0 8.95
2020-03-10 10.44 9.15 10.44 9.62 1048900.0 9.34
2020-03-09 10.19 9.87 10.18 10.05 1376200.0 9.75
2020-03-06 10.68 10.25 10.25 10.61 1049000.0 10.3
2020-03-05 10.79 10.51 10.72 10.58 797100.0 10.27
2020-03-04 11.17 10.46 10.92 11.11 759900.0 10.78
2020-03-03 11.36 10.56 11.0 10.79 1441000.0 10.47
2020-03-02 11.06 10.83 11.0 11.0 548800.0 10.67
2020-02-28 11.19 10.61 10.66 10.98 1068200.0 10.66
2020-02-27 11.33 10.61 11.0 11.01 1476100.0 10.68
2020-02-26 11.65 11.2 11.65 11.26 1082400.0 10.93
2020-02-25 11.78 11.37 11.78 11.55 704000.0 11.21
2020-02-24 11.98 11.62 11.96 11.71 653600.0 11.36
2020-02-21 12.53 12.29 12.38 12.44 552600.0 12.07
2020-02-20 12.53 12.24 12.38 12.47 728400.0 12.1
2020-02-19 12.67 12.36 12.52 12.43 1039900.0 12.06
2020-02-18 12.7 12.4 12.46 12.56 840800.0 12.19