Wabash National Stock Price History, WNC Historical Prices

Add to My Stocks
$19.76 $0.1 (0.51%) WNC stock closing price Jun 22, 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 $9.26 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 19.89 20.17 19.71 19.76 432,321 10.92 0.6
2018-06-20 20.08 20.14 19.75 20.07 266,987 11.09 0.61
2018-06-19 20.03 20.18 19.91 19.99 502,428 11.04 0.61
2018-06-18 19.89 20.31 19.68 20.3 428,880 11.22 0.62
2018-06-15 19.9 20.14 19.83 20.06 648,059 11.08 0.61
2018-06-14 20.16 20.22 19.88 20.11 337,728 11.11 0.61
2018-06-13 20.26 20.26 20 20.1 330,051 11.11 0.61
2018-06-12 20.34 20.59 20.19 20.23 537,055 11.18 0.62
2018-06-11 19.92 20.4 19.92 20.35 389,543 11.24 0.62
2018-06-08 19.92 20.08 19.86 19.97 305,607 11.03 0.61
2018-06-07 20.11 20.24 19.91 19.92 363,537 11.01 0.61
2018-06-06 20 20.32 19.98 20.15 454,825 11.13 0.61
2018-06-05 19.76 20.03 19.67 19.91 381,454 11 0.61
2018-06-04 20.1 20.25 19.74 19.77 570,678 10.92 0.6
2018-06-01 20.22 20.43 20.01 20.08 390,294 11.09 0.61
2018-05-31 20.57 20.57 19.73 20.01 462,795 11.06 0.61
2018-05-30 20.39 20.82 20.32 20.58 449,519 11.37 0.63
2018-05-29 20.39 20.62 19.96 20.15 478,416 11.13 0.61
2018-05-25 20.44 20.69 20.43 20.6 184,327 11.38 0.63
2018-05-24 20.48 20.69 20.38 20.57 235,883 11.37 0.63
2018-05-23 20.87 20.87 20.39 20.5 380,711 11.33 0.62
2018-05-22 21.28 21.37 20.97 20.98 323,110 11.59 0.64
2018-05-21 20.78 21.18 20.67 21.14 376,300 11.68 0.64
2018-05-18 20.56 20.86 20.55 20.69 545,563 11.43 0.63
2018-05-17 20.51 20.79 20.43 20.46 536,306 11.3 0.62
2018-05-16 20.38 20.69 20.29 20.48 583,602 11.32 0.62
2018-05-15 20.09 20.46 20.05 20.38 286,997 11.26 0.62
2018-05-14 20.24 20.39 20.08 20.23 524,301 11.18 0.62
2018-05-11 20.27 20.57 20.11 20.16 563,638 11.14 0.61
2018-05-10 20.23 20.49 20.2 20.32 400,587 11.23 0.62
2018-05-09 20.01 20.21 19.87 20.11 689,512 11.11 0.61
2018-05-08 20.17 20.5 19.95 20 508,911 11.05 0.61
2018-05-07 19.78 20.25 19.78 20.09 784,494 11.1 0.61
2018-05-04 19.35 19.82 19.03 19.63 895,546 10.85 0.6
2018-05-03 20.28 20.41 18.92 19.52 952,180 10.79 0.6
2018-05-02 21 21.7 19.67 20.44 2,355,369 11.29 0.62
2018-05-01 19.92 20.15 19.13 20.02 1,104,055 11.25 0.66
2018-04-30 20.03 20.15 19.93 20.06 655,725 11.27 0.66
2018-04-27 20.46 20.47 19.95 19.97 376,633 11.22 0.66
2018-04-26 20.76 20.87 20.15 20.45 447,479 11.49 0.68
2018-04-25 20.14 20.77 20.12 20.68 612,975 11.62 0.68
2018-04-24 21.58 21.62 20.19 20.29 914,778 11.4 0.67
2018-04-23 21.28 21.58 21.16 21.39 402,157 12.02 0.71
2018-04-20 21.27 21.55 21.08 21.24 488,998 11.93 0.7
2018-04-19 21.6 21.83 21.1 21.23 624,560 11.93 0.7
2018-04-18 21.51 22.18 21.51 21.86 525,885 12.28 0.72
2018-04-17 21.37 21.55 21.11 21.46 419,345 12.06 0.71
2018-04-16 21.1 21.41 20.98 21.15 520,178 11.88 0.7
2018-04-13 21.05 21.32 20.85 20.88 458,771 11.73 0.69
2018-04-12 20.81 21.09 20.76 20.93 427,752 11.76 0.69
2018-04-11 20.49 20.96 20.49 20.7 393,340 11.63 0.68
2018-04-10 20.19 20.81 20 20.64 423,038 11.6 0.68
2018-04-09 20.73 20.93 19.85 19.86 564,513 11.16 0.66
2018-04-06 21.16 21.41 20.44 20.67 395,362 11.61 0.68
2018-04-05 20.71 21.4 20.71 21.31 494,613 11.97 0.7
2018-04-04 20.37 20.73 20.13 20.53 660,149 11.53 0.68
2018-04-03 20.45 20.94 20.45 20.85 368,934 11.71 0.69
2018-04-02 20.7 20.93 20.17 20.42 466,568 11.47 0.68
2018-03-30 0 0 0 20.81 0 - -
2018-03-29 20.38 20.95 20.38 20.81 472,176 11.69 0.69
2018-03-28 20.36 20.44 20 20.21 421,618 11.35 0.67
2018-03-27 20.74 20.86 20.24 20.33 897,670 11.42 0.67
2018-03-26 20.48 20.8 20.05 20.76 895,399 11.66 0.69
2018-03-23 20.63 20.74 20.08 20.08 478,423 11.28 0.66
2018-03-22 21.28 21.37 20.57 20.58 404,077 11.56 0.68
2018-03-21 21.51 21.82 21.45 21.54 309,671 12.1 0.71
2018-03-20 21.68 21.81 21.24 21.47 296,657 12.06 0.71
2018-03-19 21.8 21.8 21.44 21.69 473,929 12.19 0.72
2018-03-16 21.4 22.09 21.4 21.9 1,064,804 12.3 0.72
2018-03-15 21.66 21.85 21.31 21.42 498,416 12.03 0.71
2018-03-14 22.01 22.01 21.58 21.65 569,940 12.16 0.72
2018-03-13 21.95 22.12 21.77 21.88 668,637 12.29 0.72
2018-03-12 22.15 22.25 21.76 21.91 806,407 12.31 0.72
2018-03-09 21.84 22.27 21.69 22.15 516,653 12.44 0.73
2018-03-08 21.7 22.16 21.5 21.72 489,664 12.2 0.72
2018-03-07 21.44 21.79 21.34 21.62 595,844 12.15 0.71
2018-03-06 21.8 21.88 21.39 21.77 829,554 12.23 0.72
2018-03-05 21.25 21.84 21.25 21.66 754,344 12.17 0.72
2018-03-02 21.89 22.03 21.12 21.37 867,738 12.01 0.71
2018-03-01 22 23.36 21.95 22.13 1,358,691 12.43 0.73
2018-02-28 22.75 22.76 21.78 21.85 696,684 12.28 0.72
2018-02-27 23.1 23.29 22.76 22.76 515,356 12.79 0.75
2018-02-26 23.43 23.49 22.86 23.02 766,495 12.93 0.76
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
2018-02-19 0 0 0 23.91 0 - -
2018-02-16 23.98 24.35 23.7 23.91 759,281 13.43 0.79
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 Price9.26Jun 24,2013
Avg Stock Price15.16

Wabash National Historical PE ratio: Past 5 years

Max PE Ratio21.97Mar 21,2014
Min PE Ratio5.5Nov 03,2016
Avg PE Ratio12.25

Wabash National Historical PS ratio: Past 5 years

Max PS Ratio0.87Feb 01,2018
Min PS Ratio0.34Jan 15,2016
Avg PS Ratio0.54

WNC Industry Peers

Company Price Change (%)
Federal-mogul Holdings (FDML)9.980.01 (0.1%)
Gentherm (THRM)38.150.75 (1.93%)
Metaldyne Performance (MPG)21.90.25 (1.13%)
Halfords Group (HLFDY)8.650 (0%)
Metaldyne Performance (MPG)21.90.25 (1.13%)
Navistar International (NAV)41.70.7 (1.71%)
Paccar (PCAR)62.110.6 (0.98%)

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 $19.89, and a closing price of $19.76 on Jun 22, 2018. The company's P/S ratio was at a high of 0.87 on Feb 01, 2018 according to our Wabash National stock history data.