Wabash National Stock Price History, WNC Historical Prices

Add to My Stocks
$23.31 $0.38 (1.6%) WNC stock closing price Feb 23, 2018 (Closing)

Wabash National stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Wabash National price to earnings ratio data. The Wabash National stock price history chart shows that the stock price reached a high of $26.24 on Feb 01, 2018, and a low of $8.41 on Apr 18, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 23.83 23.95 23.27 23.31 647,944 13.1 0.77
2018-02-22 24.45 24.81 23.69 23.69 515,334 13.31 0.78
2018-02-21 23.85 24.59 23.59 24.29 669,062 13.65 0.8
2018-02-20 23.65 24.08 23.53 23.8 414,062 13.37 0.79
2018-02-16 23.98 24.35 23.7 23.91 759,281 13.43 0.79
2018-02-15 24.51 24.51 23.85 23.97 497,082 13.47 0.79
2018-02-14 23.72 24.54 23.72 24.35 813,966 13.68 0.81
2018-02-13 23.35 24.23 23.35 24.01 841,753 13.49 0.79
2018-02-12 23.36 23.82 23.1 23.62 707,610 13.27 0.78
2018-02-09 23.33 23.51 22.6 23.23 997,811 13.05 0.77
2018-02-08 24.23 24.37 23 23 848,486 12.92 0.76
2018-02-07 24.26 24.56 24.14 24.26 691,631 13.63 0.8
2018-02-06 23.82 24.83 23.63 24.37 1,379,812 13.69 0.81
2018-02-05 25.31 25.46 24.39 24.39 1,435,806 18.2 0.85
2018-02-02 26.02 26.03 25.24 25.6 1,176,662 19.1 0.9
2018-02-01 25.99 26.48 25.89 26.24 1,376,304 19.58 0.92
2018-01-31 26 26.54 24.81 25.83 3,772,681 19.28 0.9
2018-01-30 23.33 24.37 23.22 23.59 1,943,742 17.6 0.83
2018-01-29 23.27 23.69 23.07 23.66 1,151,498 17.66 0.83
2018-01-26 23.15 23.36 22.96 23.36 773,320 17.43 0.82
2018-01-25 23.46 23.5 22.86 23.03 951,697 17.19 0.81
2018-01-24 23.4 23.55 23.06 23.26 719,919 17.36 0.81
2018-01-23 22.87 23.42 22.57 23.26 1,207,142 17.36 0.81
2018-01-22 22.26 22.76 21.94 22.75 586,581 16.98 0.8
2018-01-19 22.07 22.25 21.95 22.25 860,717 16.6 0.78
2018-01-18 22.31 22.32 22 22 974,816 16.42 0.77
2018-01-17 22.38 22.47 22.08 22.3 909,772 16.64 0.78
2018-01-16 22.57 23.22 22.27 22.27 1,034,975 16.62 0.78
2018-01-10 21.35 21.6 21.31 21.48 500,278 16.03 0.75
2018-01-09 21.58 21.61 21.33 21.42 646,780 15.99 0.75
2018-01-08 21.54 21.56 21.19 21.48 949,454 16.03 0.75
2018-01-05 21.5 21.65 21.28 21.6 910,809 16.12 0.76
2018-01-04 21.42 21.63 21.23 21.43 896,299 15.99 0.75
2018-01-03 22 22.19 20.94 21.3 1,272,372 15.9 0.75
2018-01-02 21.73 22.38 21.73 21.98 1,125,055 16.4 0.77
2017-12-29 21.85 21.95 21.66 21.7 503,177 16.19 0.76
2017-12-28 21.22 21.76 21.07 21.72 437,797 16.21 0.76
2017-12-27 21.21 21.28 20.98 21.17 299,824 15.8 0.74
2017-12-26 20.95 21.15 20.82 21.12 339,654 15.76 0.74
2017-12-22 20.94 21.03 20.7 20.92 303,169 15.61 0.73
2017-12-21 20.59 20.95 20.46 20.79 1,071,764 15.52 0.73
2017-12-20 20.95 21.08 20.43 20.56 803,620 15.34 0.72
2017-12-19 20.7 21.16 20.64 20.9 1,227,370 15.6 0.73
2017-12-18 19.62 20.67 19.6 20.65 996,230 15.41 0.72
2017-12-14 20.02 20.04 19.02 19.09 1,468,123 14.25 0.67
2017-12-13 20.04 20.45 20 20.28 541,891 15.13 0.71
2017-12-12 19.81 20.12 19.75 20.01 564,756 14.93 0.7
2017-12-11 20.25 20.4 19.69 19.74 868,240 14.73 0.69
2017-12-08 20.52 20.63 20.18 20.21 507,046 15.08 0.71
2017-12-07 20.27 20.64 20.27 20.41 589,200 15.23 0.71
2017-12-06 20.64 20.72 20.3 20.3 640,139 15.15 0.71
2017-12-05 20.17 20.75 20.17 20.69 1,232,383 15.44 0.72
2017-12-04 19.95 20.46 19.95 20.14 1,152,877 15.03 0.7
2017-12-01 20.17 20.17 19.34 19.89 1,058,912 14.84 0.7
2017-11-30 20 20.33 19.73 20.15 1,183,877 15.04 0.71
2017-11-29 19.22 20.03 19.2 19.9 832,718 14.85 0.7
2017-11-28 19.06 19.35 18.95 19.18 841,193 14.31 0.67
2017-11-27 19.16 19.24 18.97 18.99 732,267 14.17 0.66
2017-11-24 19.29 19.42 18.98 19.11 444,012 14.26 0.67
2017-11-23 0 0 0 19.25 0 - -
2017-11-22 19.33 19.77 19.06 19.25 662,876 14.37 0.67
2017-11-21 19.32 19.61 19.16 19.23 1,362,690 14.35 0.67
2017-11-20 19.05 19.44 19.01 19.25 800,403 14.37 0.67
2017-11-17 19.16 19.22 18.81 18.97 747,174 14.16 0.66
2017-11-16 18.47 19.51 18.47 19.28 686,384 14.39 0.67
2017-11-15 18.91 19.1 18.38 18.43 1,099,500 13.75 0.64
2017-11-14 19.07 19.3 18.92 19.17 685,111 14.31 0.67
2017-11-13 19.77 19.8 18.82 19.24 1,163,827 14.36 0.67
2017-11-10 19.43 20.08 19.43 19.84 1,275,140 14.81 0.69
2017-11-09 18.96 19.62 18.84 19.43 1,104,627 14.5 0.68
2017-11-08 18.95 19.27 18.77 19.07 941,035 14.23 0.67
2017-11-07 19.43 19.73 19.02 19.08 1,026,983 14.24 0.67
2017-11-06 19.64 19.69 18.91 19.43 2,011,592 14.5 0.68
2017-11-03 21.15 21.36 19.67 19.71 1,739,744 14.71 0.69
2017-11-02 21.14 21.53 20.57 21.38 1,173,055 15.96 0.75
2017-11-01 20.74 22.44 20.25 21.3 2,868,863 15.9 0.75
2017-10-31 22.24 22.74 22.11 22.5 809,036 14.52 0.78
2017-10-30 22.31 22.38 22 22.01 324,114 14.2 0.76
2017-10-27 23 23 22.29 22.42 407,792 14.47 0.78
2017-10-26 22.7 22.99 22.7 22.94 457,983 14.8 0.8
2017-10-25 22.66 22.82 22.41 22.7 455,947 14.65 0.79
2017-10-24 22.45 22.91 22.35 22.7 563,412 14.65 0.79
2017-10-23 22.68 22.72 22.19 22.27 365,766 14.37 0.77
2017-10-20 22.21 22.82 22.21 22.76 509,223 14.68 0.79
2017-10-19 21.87 22 21.62 21.95 361,045 14.16 0.76
2017-10-18 22.08 22.18 21.88 21.93 638,421 14.15 0.76
2017-10-17 22.49 22.63 21.98 22.03 462,079 14.21 0.77
2017-10-16 22.53 22.7 22.24 22.36 487,351 14.43 0.78
2017-10-13 22.35 22.44 22.17 22.35 300,573 14.42 0.78
Get more Data

Wabash National Stock History Chart

View WNC PE ratio, PS ratio stocks charts and compare with peers.
WNC Chart
Note: Compare Wabash National stock price history with the index and industry peers.

Wabash National Stock Price History: Past 5 years

Max Stock Price26.24Feb 01,2018
Min Stock Price8.41Apr 18,2013
Avg Stock Price14.45

Wabash National Historical PE ratio: Past 5 years

Max PE Ratio21.97Mar 21,2014
Min PE Ratio5.43Apr 18,2013
Avg PE Ratio11.89

Wabash National Historical PS ratio: Past 5 years

Max PS Ratio0.92Feb 01,2018
Min PS Ratio0.34Jan 15,2016
Avg PS Ratio0.53

WNC Industry Peers

Company Price Change (%)
American Axle & Manufacturing (AXL)15.70.02 (0.13%)
Federal-mogul Holdings (FDML)9.980.01 (0.1%)
Metaldyne Performance (MPG)21.90.25 (1.13%)
Gentherm (THRM)31.550.2 (0.63%)
Metaldyne Performance (MPG)21.90.25 (1.13%)
Navistar International (NAV)39.160.84 (2.1%)
Paccar (PCAR)71.320.92 (1.31%)

Wabash National share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Wabash National stock analysis. The price and volume changes on a daily basis is provided in the Wabash National stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. WNC stock saw an opening price of $23.83, and a closing price of $23.31 on Feb 23, 2018. The company's P/S ratio was at a high of 0.92 on Feb 01, 2018 according to our Wabash National stock history data.