Wabash National Corporation ( WNC) - Price History
Monthly price history for WNC (Wabash National Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $13.46 | $13.46 |
| June 2026 | $13.50 | $13.50 |
| May 2026 | $7.93 | $7.93 |
| April 2026 | $8.69 | $8.69 |
| March 2026 | $8.54 | $8.62 |
| February 2026 | $10.06 | $10.15 |
| January 2026 | $10.04 | $10.13 |
| December 2025 | $8.50 | $8.65 |
| November 2025 | $8.29 | $8.44 |
| October 2025 | $7.88 | $8.02 |
| September 2025 | $9.62 | $9.87 |
| August 2025 | $10.80 | $11.09 |
| July 2025 | $9.70 | $9.96 |
| June 2025 | $10.28 | $10.63 |
| May 2025 | $8.39 | $8.67 |
| April 2025 | $6.68 | $6.91 |
| March 2025 | $10.61 | $11.05 |
| February 2025 | $11.25 | $11.71 |
| January 2025 | $14.98 | $15.60 |
| December 2024 | $16.37 | $17.13 |
| November 2024 | $18.95 | $19.83 |
| October 2024 | $16.67 | $17.44 |
| September 2024 | $18.26 | $19.19 |
| August 2024 | $18.52 | $19.46 |
| July 2024 | $20.45 | $21.49 |
| June 2024 | $20.71 | $21.84 |
| May 2024 | $21.44 | $22.61 |
| April 2024 | $21.91 | $23.11 |
| March 2024 | $28.31 | $29.94 |
| February 2024 | $25.79 | $27.28 |
| January 2024 | $23.92 | $25.30 |
| December 2023 | $24.14 | $25.62 |
| November 2023 | $20.66 | $21.92 |
| October 2023 | $19.50 | $20.69 |
| September 2023 | $19.83 | $21.12 |
| August 2023 | $21.17 | $22.55 |
| July 2023 | $22.23 | $23.68 |
| June 2023 | $24 | $25.64 |
| May 2023 | $21.95 | $23.45 |
| April 2023 | $24.03 | $25.67 |
| March 2023 | $22.94 | $24.59 |
| February 2023 | $25.56 | $27.40 |
| January 2023 | $24.03 | $25.76 |
| December 2022 | $21.01 | $22.60 |
| November 2022 | $23.30 | $25.07 |
| October 2022 | $20.12 | $21.65 |
| September 2022 | $14.39 | $15.56 |
| August 2022 | $15.22 | $16.45 |
| July 2022 | $16.71 | $18.06 |
| June 2022 | $12.49 | $13.58 |
| May 2022 | $14.12 | $15.35 |
| April 2022 | $13.16 | $14.31 |
| March 2022 | $13.57 | $14.84 |
| February 2022 | $15.58 | $17.04 |
| January 2022 | $17.94 | $19.62 |
| December 2021 | $17.78 | $19.52 |
| November 2021 | $15.21 | $16.70 |
| October 2021 | $14.14 | $15.53 |
| September 2021 | $13.71 | $15.13 |
| August 2021 | $14.08 | $15.54 |
| July 2021 | $13.26 | $14.64 |
| June 2021 | $14.42 | $16 |
| May 2021 | $14.37 | $15.95 |
| April 2021 | $15.87 | $17.61 |
| March 2021 | $16.87 | $18.80 |
| February 2021 | $14.88 | $16.58 |
| January 2021 | $14.31 | $15.95 |
| December 2020 | $15.39 | $17.23 |
| November 2020 | $15.79 | $17.68 |
| October 2020 | $12.73 | $14.26 |
| September 2020 | $10.68 | $11.96 |
| August 2020 | $10.83 | $12.21 |
| July 2020 | $10.10 | $11.39 |
| June 2020 | $9.35 | $10.62 |
| May 2020 | $8.41 | $9.55 |
| April 2020 | $7.22 | $8.20 |
| March 2020 | $6.29 | $7.22 |
| February 2020 | $9.56 | $10.98 |
| January 2020 | $10.10 | $11.60 |
| December 2019 | $12.79 | $14.69 |
| November 2019 | $13.64 | $15.75 |
| October 2019 | $12.35 | $14.26 |
| September 2019 | $12.49 | $14.51 |
| August 2019 | $11.74 | $13.64 |
| July 2019 | $13.63 | $15.83 |
| June 2019 | $13.94 | $16.27 |
| May 2019 | $11.57 | $13.51 |
| April 2019 | $12.92 | $15.08 |
| March 2019 | $11.54 | $13.55 |
| February 2019 | $12.64 | $14.84 |
| January 2019 | $11.87 | $13.94 |
| December 2018 | $11.07 | $13.08 |
| November 2018 | $13.15 | $15.54 |
| October 2018 | $12.78 | $15.10 |
| September 2018 | $15.37 | $18.23 |
| August 2018 | $15.38 | $18.24 |
| July 2018 | $16.69 | $19.80 |
| June 2018 | $15.67 | $18.66 |
| May 2018 | $16.80 | $20.01 |
| April 2018 | $16.84 | $20.06 |
| March 2018 | $17.41 | $20.81 |
| February 2018 | $18.28 | $21.85 |
| January 2018 | $21.61 | $25.83 |
| December 2017 | $18.09 | $21.70 |
| November 2017 | $16.80 | $20.15 |
| October 2017 | $18.76 | $22.50 |
| September 2017 | $18.97 | $22.82 |
| August 2017 | $17.48 | $21.02 |
| July 2017 | $15.86 | $19.08 |
| June 2017 | $18.23 | $21.98 |
| May 2017 | $16.58 | $19.99 |
| April 2017 | $18.89 | $22.78 |
| March 2017 | $17.10 | $20.69 |
| February 2017 | $17.49 | $21.15 |
| January 2017 | $14.59 | $17.65 |
| December 2016 | $13.03 | $15.82 |
| November 2016 | $11.36 | $13.79 |
| October 2016 | $9.27 | $11.25 |
| September 2016 | $11.73 | $14.24 |
| August 2016 | $11.49 | $13.95 |
| July 2016 | $11.93 | $14.48 |
| June 2016 | $10.46 | $12.70 |
| May 2016 | $11.68 | $14.18 |
| April 2016 | $11.74 | $14.25 |
| March 2016 | $10.87 | $13.20 |
| February 2016 | $9.66 | $11.73 |
| January 2016 | $9.11 | $11.06 |
| December 2015 | $9.74 | $11.83 |
| November 2015 | $10.68 | $12.97 |
| October 2015 | $9.86 | $11.97 |
| September 2015 | $8.72 | $10.59 |
| August 2015 | $10.07 | $12.23 |
| July 2015 | $11.32 | $13.74 |
| June 2015 | $10.33 | $12.54 |
| May 2015 | $11.15 | $13.54 |
| April 2015 | $11.55 | $14.02 |
| March 2015 | $11.61 | $14.10 |
| February 2015 | $12.07 | $14.65 |
| January 2015 | $10.27 | $12.47 |
| December 2014 | $10.18 | $12.36 |
| November 2014 | $8.89 | $10.79 |
| October 2014 | $8.48 | $10.30 |
| September 2014 | $10.97 | $13.32 |
| August 2014 | $11.65 | $14.14 |
| July 2014 | $11.21 | $13.61 |
| June 2014 | $11.74 | $14.25 |
| May 2014 | $11.28 | $13.69 |
| April 2014 | $11 | $13.36 |
| March 2014 | $11.33 | $13.76 |
| February 2014 | $11.13 | $13.51 |
| January 2014 | $11.29 | $13.71 |
| December 2013 | $10.17 | $12.35 |
| November 2013 | $10 | $12.14 |
| October 2013 | $9.60 | $11.66 |
| September 2013 | $9.60 | $11.66 |
| August 2013 | $8.58 | $10.42 |
| July 2013 | $8.84 | $10.73 |
| June 2013 | $8.38 | $10.18 |
| May 2013 | $8.65 | $10.50 |
| April 2013 | $7.77 | $9.43 |
| March 2013 | $8.37 | $10.16 |
| February 2013 | $7.86 | $9.54 |
| January 2013 | $8.52 | $10.35 |
| December 2012 | $7.39 | $8.97 |
| November 2012 | $6.66 | $8.09 |
| October 2012 | $5.20 | $6.31 |
| September 2012 | $5.87 | $7.13 |
| August 2012 | $5.51 | $6.69 |
| July 2012 | $5.58 | $6.78 |
| June 2012 | $5.45 | $6.62 |
| May 2012 | $5.73 | $6.96 |
| April 2012 | $6.89 | $8.37 |
| March 2012 | $8.52 | $10.35 |
| February 2012 | $8.70 | $10.56 |
| January 2012 | $7.31 | $8.87 |
| December 2011 | $6.46 | $7.84 |
| November 2011 | $6.04 | $7.34 |
| October 2011 | $5.68 | $6.90 |
| September 2011 | $3.93 | $4.77 |
| August 2011 | $4.69 | $5.69 |
| July 2011 | $6.18 | $7.51 |
| June 2011 | $7.72 | $9.37 |
| May 2011 | $7.96 | $9.67 |
| April 2011 | $9.08 | $11.03 |
| March 2011 | $9.54 | $11.58 |
| February 2011 | $8.58 | $10.42 |
| January 2011 | $9.36 | $11.36 |
| December 2010 | $9.76 | $11.85 |
| November 2010 | $8.69 | $10.55 |
| October 2010 | $6.64 | $8.06 |
| September 2010 | $6.66 | $8.09 |
| August 2010 | $5.05 | $6.13 |
| July 2010 | $6.89 | $8.37 |
| June 2010 | $5.86 | $7.11 |
| May 2010 | $5.90 | $7.16 |
| April 2010 | $8.01 | $9.72 |
| March 2010 | $5.77 | $7.01 |
| February 2010 | $2.42 | $2.94 |
| January 2010 | $2.44 | $2.96 |
| December 2009 | $1.56 | $1.89 |
| November 2009 | $1.36 | $1.65 |
| October 2009 | $1.61 | $1.96 |
| September 2009 | $2.24 | $2.72 |
| August 2009 | $1.99 | $2.42 |
| July 2009 | $0.68 | $0.83 |
| June 2009 | $0.58 | $0.70 |
| May 2009 | $1.03 | $1.25 |
| April 2009 | $1.03 | $1.25 |
| March 2009 | $1.01 | $1.23 |
| February 2009 | $1.69 | $2.05 |
| January 2009 | $2.32 | $2.82 |
| December 2008 | $3.71 | $4.50 |
| November 2008 | $4.06 | $4.93 |
| October 2008 | $4.98 | $6.04 |
| September 2008 | $7.78 | $9.45 |
| August 2008 | $7.12 | $8.69 |
| July 2008 | $7.62 | $9.30 |
| June 2008 | $6.20 | $7.56 |
| May 2008 | $7 | $8.58 |
| April 2008 | $6.83 | $8.38 |
| March 2008 | $7.33 | $8.99 |
| February 2008 | $6.41 | $7.90 |
| January 2008 | $7.45 | $9.19 |
| December 2007 | $6.24 | $7.69 |
| November 2007 | $5.57 | $6.91 |
| October 2007 | $8.18 | $10.15 |
| September 2007 | $9.10 | $11.29 |
| August 2007 | $10.51 | $13.09 |
| July 2007 | $10.21 | $12.71 |
| June 2007 | $11.75 | $14.63 |
| May 2007 | $11.72 | $14.63 |
| April 2007 | $12.46 | $15.56 |
| March 2007 | $12.35 | $15.42 |
| February 2007 | $12.86 | $16.11 |
| January 2007 | $12.73 | $15.94 |
| December 2006 | $12.06 | $15.10 |
| November 2006 | $11.70 | $14.70 |
| October 2006 | $11.17 | $14.03 |
| September 2006 | $10.90 | $13.69 |
| August 2006 | $10.94 | $13.79 |
| July 2006 | $11.30 | $14.24 |
| June 2006 | $12.18 | $15.36 |
| May 2006 | $13.29 | $16.80 |
| April 2006 | $14.32 | $18.10 |
| March 2006 | $15.62 | $19.75 |
| February 2006 | $15.76 | $19.97 |
| January 2006 | $16.83 | $21.33 |
| December 2005 | $15.04 | $19.05 |
| November 2005 | $15.63 | $19.85 |
| October 2005 | $14.50 | $18.41 |
| September 2005 | $15.48 | $19.66 |
| August 2005 | $16.36 | $20.82 |
| July 2005 | $16.90 | $21.51 |
| June 2005 | $19.03 | $24.23 |
| May 2005 | $19.53 | $24.91 |
| April 2005 | $20 | $25.50 |
| March 2005 | $19.13 | $24.40 |
| February 2005 | $21.11 | $26.97 |
| January 2005 | $19.87 | $25.38 |
| December 2004 | $21.08 | $26.93 |
| November 2004 | $19.47 | $24.87 |
| October 2004 | $19.24 | $24.58 |
| September 2004 | $21.50 | $27.47 |
| August 2004 | $20.77 | $26.53 |
| July 2004 | $22.61 | $28.88 |
| June 2004 | $21.57 | $27.55 |
| May 2004 | $20.59 | $26.30 |
| April 2004 | $19.89 | $25.41 |
| March 2004 | $18.47 | $23.60 |
| February 2004 | $22.27 | $28.45 |
| January 2004 | $21.54 | $27.51 |
| December 2003 | $22.94 | $29.30 |
| November 2003 | $21.79 | $27.83 |
| October 2003 | $18.06 | $23.07 |
| September 2003 | $12.49 | $15.95 |
| August 2003 | $13.97 | $17.85 |
| July 2003 | $13.74 | $17.55 |
| June 2003 | $10.98 | $14.03 |
| May 2003 | $9.78 | $12.49 |
| April 2003 | $7.34 | $9.38 |
| March 2003 | $4.93 | $6.30 |
| February 2003 | $4.15 | $5.30 |
| January 2003 | $6.31 | $8.06 |
| December 2002 | $6.56 | $8.38 |
| November 2002 | $6.18 | $7.90 |
| October 2002 | $3.68 | $4.70 |
| September 2002 | $4.24 | $5.41 |
| August 2002 | $4.12 | $5.26 |
| July 2002 | $6.21 | $7.93 |
| June 2002 | $7.83 | $10 |
| May 2002 | $7.48 | $9.55 |
| April 2002 | $7.66 | $9.79 |
| March 2002 | $7.75 | $9.90 |
| February 2002 | $8.60 | $10.99 |
| January 2002 | $6.18 | $7.90 |
| December 2001 | $6.11 | $7.80 |
| November 2001 | $6.30 | $8.05 |
| October 2001 | $5.75 | $7.35 |
| September 2001 | $5.39 | $6.90 |
| August 2001 | $7.58 | $9.70 |
| July 2001 | $6.92 | $8.85 |
| June 2001 | $9.43 | $12.10 |
| May 2001 | $9 | $11.55 |
| April 2001 | $9.36 | $12.01 |
| March 2001 | $7.96 | $10.25 |
| February 2001 | $8.38 | $10.80 |
| January 2001 | $8.85 | $11.40 |
| December 2000 | $6.67 | $8.62 |
| November 2000 | $5.85 | $7.56 |
| October 2000 | $6.19 | $8 |
| September 2000 | $7.02 | $9.12 |
| August 2000 | $8.56 | $11.12 |
| July 2000 | $8.27 | $10.75 |
| June 2000 | $9.16 | $11.94 |
| May 2000 | $9.83 | $12.81 |
| April 2000 | $11.17 | $14.56 |
| March 2000 | $10.90 | $14.25 |
| February 2000 | $10.61 | $13.88 |
| January 2000 | $10.18 | $13.31 |
| December 1999 | $11.44 | $15 |
| November 1999 | $11.20 | $14.69 |
| October 1999 | $12.11 | $15.88 |
| September 1999 | $15.47 | $20.31 |
| August 1999 | $15.99 | $21 |
| July 1999 | $16.08 | $21.12 |
| June 1999 | $14.72 | $19.38 |
| May 1999 | $14.49 | $19.06 |
| April 1999 | $11.92 | $15.69 |
| March 1999 | $8.81 | $11.62 |
| February 1999 | $9.33 | $12.31 |
| January 1999 | $10.79 | $14.25 |
| December 1998 | $15.36 | $20.31 |
| November 1998 | $14.18 | $18.75 |
| October 1998 | $13.42 | $17.75 |
| September 1998 | $11.12 | $14.75 |
| August 1998 | $11.96 | $15.88 |
| July 1998 | $16.34 | $21.69 |
| June 1998 | $19.38 | $25.75 |
| May 1998 | $19.52 | $25.94 |
| April 1998 | $23.24 | $30.88 |
| March 1998 | $21.80 | $29 |
| February 1998 | $22.31 | $29.69 |
| January 1998 | $22.97 | $30.56 |
| December 1997 | $21.35 | $28.44 |
| November 1997 | $21.25 | $28.31 |
| October 1997 | $22.43 | $29.88 |
| September 1997 | $21.70 | $28.94 |
| August 1997 | $22.03 | $29.38 |
| July 1997 | $21.04 | $28.06 |
| June 1997 | $20.88 | $27.88 |
| May 1997 | $16.57 | $22.12 |
| April 1997 | $13.39 | $17.88 |
| March 1997 | $12.99 | $17.38 |
| February 1997 | $12.80 | $17.12 |
| January 1997 | $13.46 | $18 |
| December 1996 | $13.72 | $18.38 |
| November 1996 | $13.16 | $17.62 |
| October 1996 | $12.04 | $16.12 |
| September 1996 | $11.74 | $15.75 |
| August 1996 | $12.29 | $16.50 |
| July 1996 | $12.94 | $17.38 |
| June 1996 | $13.20 | $17.75 |
| May 1996 | $15.16 | $20.38 |
| April 1996 | $14.69 | $19.75 |
| March 1996 | $14.11 | $19 |
| February 1996 | $14.39 | $19.38 |
| January 1996 | $15.41 | $20.75 |
| December 1995 | $16.59 | $22.38 |
| November 1995 | $20.76 | $28 |
| October 1995 | $18.82 | $25.38 |
| September 1995 | $26.21 | $35.38 |
| August 1995 | $27.05 | $36.50 |
| July 1995 | $29.36 | $39.62 |
| June 1995 | $23.05 | $31.12 |
| May 1995 | $22.40 | $30.25 |
| April 1995 | $23.05 | $31.12 |
| March 1995 | $24.23 | $32.75 |
| February 1995 | $26.27 | $35.50 |
| January 1995 | $25.71 | $34.75 |
| December 1994 | $28.84 | $39 |
| November 1994 | $23.48 | $31.75 |
| October 1994 | $25.70 | $34.75 |
| September 1994 | $27.16 | $36.75 |
| August 1994 | $31.50 | $42.62 |
| July 1994 | $26.60 | $36 |
| June 1994 | $22.03 | $44.75 |
| May 1994 | $23.39 | $47.50 |
| April 1994 | $22.40 | $45.50 |
| March 1994 | $17.89 | $36.38 |
| February 1994 | $18.45 | $37.50 |
| January 1994 | $18.94 | $38.50 |
| December 1993 | $16.71 | $34 |
| November 1993 | $16.22 | $33 |
| October 1993 | $13.27 | $27 |
| September 1993 | $13.01 | $26.50 |
| August 1993 | $12.77 | $26 |
| July 1993 | $12.22 | $24.88 |
| June 1993 | $13 | $26.50 |
| May 1993 | $13.25 | $27 |
| April 1993 | $13 | $26.50 |
| March 1993 | $14.46 | $29.50 |
| February 1993 | $12.81 | $26.12 |
| January 1993 | $11.64 | $23.75 |
| December 1992 | $12.18 | $24.88 |
| November 1992 | $12.49 | $25.50 |
| October 1992 | $10.65 | $21.75 |
| September 1992 | $9.30 | $19 |
| August 1992 | $7.65 | $15.62 |
| July 1992 | $7.22 | $14.75 |
| June 1992 | $9 | $18.38 |
| May 1992 | $11.75 | $24 |
| April 1992 | $10.65 | $21.75 |
| March 1992 | $12.98 | $26.50 |
| February 1992 | $11.87 | $24.25 |
| January 1992 | $11.75 | $24 |
| December 1991 | $12.12 | $24.75 |
| November 1991 | $9.49 | $19.38 |
WNC
Price: $13.46
52 week price:
Dividend Yield: 2.41%
5-year range yield:
Forward Dividend Yield: 2.37%
Payout Ratio: 9.82%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: -1.43 USD
Exchange: NYQ
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Country: United States
Volume: 497600
Ebitda: 45.1 millionMarket Capitalization: 539.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 10