Wabash National Corporation - Price History
Monthly price history for WNC (Wabash National Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 29.37 USD | 29.37 USD |
February 2024 | 26.88 USD | 26.88 USD |
January 2024 | 25.30 USD | 25.30 USD |
December 2023 | 25.54 USD | 25.62 USD |
November 2023 | 21.85 USD | 21.92 USD |
October 2023 | 20.63 USD | 20.69 USD |
September 2023 | 20.97 USD | 21.12 USD |
August 2023 | 22.39 USD | 22.55 USD |
July 2023 | 23.52 USD | 23.68 USD |
June 2023 | 25.38 USD | 25.64 USD |
May 2023 | 23.22 USD | 23.45 USD |
April 2023 | 25.41 USD | 25.67 USD |
March 2023 | 24.26 USD | 24.59 USD |
February 2023 | 27.03 USD | 27.40 USD |
January 2023 | 25.41 USD | 25.76 USD |
December 2022 | 22.22 USD | 22.60 USD |
November 2022 | 24.65 USD | 25.07 USD |
October 2022 | 21.29 USD | 21.65 USD |
September 2022 | 15.23 USD | 15.56 USD |
August 2022 | 16.10 USD | 16.45 USD |
July 2022 | 17.67 USD | 18.06 USD |
June 2022 | 13.21 USD | 13.58 USD |
May 2022 | 14.93 USD | 15.35 USD |
April 2022 | 13.92 USD | 14.31 USD |
March 2022 | 14.35 USD | 14.84 USD |
February 2022 | 16.48 USD | 17.04 USD |
January 2022 | 18.97 USD | 19.62 USD |
December 2021 | 18.80 USD | 19.52 USD |
November 2021 | 16.09 USD | 16.70 USD |
October 2021 | 14.96 USD | 15.53 USD |
September 2021 | 14.50 USD | 15.13 USD |
August 2021 | 14.89 USD | 15.54 USD |
July 2021 | 14.03 USD | 14.64 USD |
June 2021 | 15.25 USD | 16.00 USD |
May 2021 | 15.20 USD | 15.95 USD |
April 2021 | 16.78 USD | 17.61 USD |
March 2021 | 17.84 USD | 18.80 USD |
February 2021 | 15.73 USD | 16.58 USD |
January 2021 | 15.14 USD | 15.95 USD |
December 2020 | 16.27 USD | 17.23 USD |
November 2020 | 16.70 USD | 17.68 USD |
October 2020 | 13.47 USD | 14.26 USD |
September 2020 | 11.30 USD | 11.96 USD |
August 2020 | 11.46 USD | 12.21 USD |
July 2020 | 10.69 USD | 11.39 USD |
June 2020 | 9.89 USD | 10.62 USD |
May 2020 | 8.89 USD | 9.55 USD |
April 2020 | 7.64 USD | 8.20 USD |
March 2020 | 6.65 USD | 7.22 USD |
February 2020 | 10.11 USD | 10.98 USD |
January 2020 | 10.68 USD | 11.60 USD |
December 2019 | 13.53 USD | 14.69 USD |
November 2019 | 14.42 USD | 15.75 USD |
October 2019 | 13.06 USD | 14.26 USD |
September 2019 | 13.21 USD | 14.51 USD |
August 2019 | 12.42 USD | 13.64 USD |
July 2019 | 14.41 USD | 15.83 USD |
June 2019 | 14.74 USD | 16.27 USD |
May 2019 | 12.24 USD | 13.51 USD |
April 2019 | 13.66 USD | 15.08 USD |
March 2019 | 12.21 USD | 13.55 USD |
February 2019 | 13.37 USD | 14.84 USD |
January 2019 | 12.56 USD | 13.94 USD |
December 2018 | 11.71 USD | 13.08 USD |
November 2018 | 13.91 USD | 15.54 USD |
October 2018 | 13.52 USD | 15.10 USD |
September 2018 | 16.25 USD | 18.23 USD |
August 2018 | 16.26 USD | 18.24 USD |
July 2018 | 17.65 USD | 19.80 USD |
June 2018 | 16.57 USD | 18.66 USD |
May 2018 | 17.77 USD | 20.01 USD |
April 2018 | 17.81 USD | 20.06 USD |
March 2018 | 18.41 USD | 20.81 USD |
February 2018 | 19.33 USD | 21.85 USD |
January 2018 | 22.86 USD | 25.83 USD |
December 2017 | 19.14 USD | 21.70 USD |
November 2017 | 17.77 USD | 20.15 USD |
October 2017 | 19.84 USD | 22.50 USD |
September 2017 | 20.07 USD | 22.82 USD |
August 2017 | 18.49 USD | 21.02 USD |
July 2017 | 16.78 USD | 19.08 USD |
June 2017 | 19.28 USD | 21.98 USD |
May 2017 | 17.53 USD | 19.99 USD |
April 2017 | 19.98 USD | 22.78 USD |
March 2017 | 18.09 USD | 20.69 USD |
February 2017 | 18.50 USD | 21.15 USD |
January 2017 | 15.43 USD | 17.65 USD |
December 2016 | 13.78 USD | 15.82 USD |
November 2016 | 12.01 USD | 13.79 USD |
October 2016 | 9.80 USD | 11.25 USD |
September 2016 | 12.41 USD | 14.24 USD |
August 2016 | 12.15 USD | 13.95 USD |
July 2016 | 12.61 USD | 14.48 USD |
June 2016 | 11.06 USD | 12.70 USD |
May 2016 | 12.35 USD | 14.18 USD |
April 2016 | 12.41 USD | 14.25 USD |
March 2016 | 11.50 USD | 13.20 USD |
February 2016 | 10.22 USD | 11.73 USD |
January 2016 | 9.64 USD | 11.06 USD |
December 2015 | 10.31 USD | 11.83 USD |
November 2015 | 11.30 USD | 12.97 USD |
October 2015 | 10.43 USD | 11.97 USD |
September 2015 | 9.23 USD | 10.59 USD |
August 2015 | 10.65 USD | 12.23 USD |
July 2015 | 11.97 USD | 13.74 USD |
June 2015 | 10.92 USD | 12.54 USD |
May 2015 | 11.80 USD | 13.54 USD |
April 2015 | 12.21 USD | 14.02 USD |
March 2015 | 12.28 USD | 14.10 USD |
February 2015 | 12.76 USD | 14.65 USD |
January 2015 | 10.86 USD | 12.47 USD |
December 2014 | 10.77 USD | 12.36 USD |
November 2014 | 9.40 USD | 10.79 USD |
October 2014 | 8.97 USD | 10.30 USD |
September 2014 | 11.60 USD | 13.32 USD |
August 2014 | 12.32 USD | 14.14 USD |
July 2014 | 11.86 USD | 13.61 USD |
June 2014 | 12.41 USD | 14.25 USD |
May 2014 | 11.93 USD | 13.69 USD |
April 2014 | 11.64 USD | 13.36 USD |
March 2014 | 11.99 USD | 13.76 USD |
February 2014 | 11.77 USD | 13.51 USD |
January 2014 | 11.94 USD | 13.71 USD |
December 2013 | 10.76 USD | 12.35 USD |
November 2013 | 10.58 USD | 12.14 USD |
October 2013 | 10.16 USD | 11.66 USD |
September 2013 | 10.16 USD | 11.66 USD |
August 2013 | 9.08 USD | 10.42 USD |
July 2013 | 9.35 USD | 10.73 USD |
June 2013 | 8.87 USD | 10.18 USD |
May 2013 | 9.15 USD | 10.50 USD |
April 2013 | 8.22 USD | 9.43 USD |
March 2013 | 8.85 USD | 10.16 USD |
February 2013 | 8.31 USD | 9.54 USD |
January 2013 | 9.02 USD | 10.35 USD |
December 2012 | 7.81 USD | 8.97 USD |
November 2012 | 7.05 USD | 8.09 USD |
October 2012 | 5.50 USD | 6.31 USD |
September 2012 | 6.21 USD | 7.13 USD |
August 2012 | 5.83 USD | 6.69 USD |
July 2012 | 5.91 USD | 6.78 USD |
June 2012 | 5.77 USD | 6.62 USD |
May 2012 | 6.06 USD | 6.96 USD |
April 2012 | 7.29 USD | 8.37 USD |
March 2012 | 9.02 USD | 10.35 USD |
February 2012 | 9.20 USD | 10.56 USD |
January 2012 | 7.73 USD | 8.87 USD |
December 2011 | 6.83 USD | 7.84 USD |
November 2011 | 6.39 USD | 7.34 USD |
October 2011 | 6.01 USD | 6.90 USD |
September 2011 | 4.16 USD | 4.77 USD |
August 2011 | 4.96 USD | 5.69 USD |
July 2011 | 6.54 USD | 7.51 USD |
June 2011 | 8.16 USD | 9.37 USD |
May 2011 | 8.42 USD | 9.67 USD |
April 2011 | 9.61 USD | 11.03 USD |
March 2011 | 10.09 USD | 11.58 USD |
February 2011 | 9.08 USD | 10.42 USD |
January 2011 | 9.90 USD | 11.36 USD |
December 2010 | 10.32 USD | 11.85 USD |
November 2010 | 9.19 USD | 10.55 USD |
October 2010 | 7.02 USD | 8.06 USD |
September 2010 | 7.05 USD | 8.09 USD |
August 2010 | 5.34 USD | 6.13 USD |
July 2010 | 7.29 USD | 8.37 USD |
June 2010 | 6.19 USD | 7.11 USD |
May 2010 | 6.24 USD | 7.16 USD |
April 2010 | 8.47 USD | 9.72 USD |
March 2010 | 6.11 USD | 7.01 USD |
February 2010 | 2.56 USD | 2.94 USD |
January 2010 | 2.58 USD | 2.96 USD |
December 2009 | 1.65 USD | 1.89 USD |
November 2009 | 1.44 USD | 1.65 USD |
October 2009 | 1.71 USD | 1.96 USD |
September 2009 | 2.37 USD | 2.72 USD |
August 2009 | 2.11 USD | 2.42 USD |
July 2009 | 0.72 USD | 0.83 USD |
June 2009 | 0.61 USD | 0.70 USD |
May 2009 | 1.09 USD | 1.25 USD |
April 2009 | 1.09 USD | 1.25 USD |
March 2009 | 1.07 USD | 1.23 USD |
February 2009 | 1.79 USD | 2.05 USD |
January 2009 | 2.46 USD | 2.82 USD |
December 2008 | 3.92 USD | 4.50 USD |
November 2008 | 4.30 USD | 4.93 USD |
October 2008 | 5.26 USD | 6.04 USD |
September 2008 | 8.23 USD | 9.45 USD |
August 2008 | 7.53 USD | 8.69 USD |
July 2008 | 8.06 USD | 9.30 USD |
June 2008 | 6.55 USD | 7.56 USD |
May 2008 | 7.40 USD | 8.58 USD |
April 2008 | 7.23 USD | 8.38 USD |
March 2008 | 7.75 USD | 8.99 USD |
February 2008 | 6.78 USD | 7.90 USD |
January 2008 | 7.88 USD | 9.19 USD |
December 2007 | 6.60 USD | 7.69 USD |
November 2007 | 5.89 USD | 6.91 USD |
October 2007 | 8.66 USD | 10.15 USD |
September 2007 | 9.63 USD | 11.29 USD |
August 2007 | 11.12 USD | 13.09 USD |
July 2007 | 10.80 USD | 12.71 USD |
June 2007 | 12.43 USD | 14.63 USD |
May 2007 | 12.39 USD | 14.63 USD |
April 2007 | 13.18 USD | 15.56 USD |
March 2007 | 13.06 USD | 15.42 USD |
February 2007 | 13.61 USD | 16.11 USD |
January 2007 | 13.46 USD | 15.94 USD |
December 2006 | 12.75 USD | 15.10 USD |
November 2006 | 12.38 USD | 14.70 USD |
October 2006 | 11.81 USD | 14.03 USD |
September 2006 | 11.53 USD | 13.69 USD |
August 2006 | 11.57 USD | 13.79 USD |
July 2006 | 11.95 USD | 14.24 USD |
June 2006 | 12.89 USD | 15.36 USD |
May 2006 | 14.06 USD | 16.80 USD |
April 2006 | 15.15 USD | 18.10 USD |
March 2006 | 16.53 USD | 19.75 USD |
February 2006 | 16.67 USD | 19.97 USD |
January 2006 | 17.81 USD | 21.33 USD |
December 2005 | 15.90 USD | 19.05 USD |
November 2005 | 16.53 USD | 19.85 USD |
October 2005 | 15.33 USD | 18.41 USD |
September 2005 | 16.37 USD | 19.66 USD |
August 2005 | 17.30 USD | 20.82 USD |
July 2005 | 17.87 USD | 21.51 USD |
June 2005 | 20.13 USD | 24.23 USD |
May 2005 | 20.66 USD | 24.91 USD |
April 2005 | 21.15 USD | 25.50 USD |
March 2005 | 20.24 USD | 24.40 USD |
February 2005 | 22.33 USD | 26.97 USD |
January 2005 | 21.02 USD | 25.38 USD |
December 2004 | 22.30 USD | 26.93 USD |
November 2004 | 20.59 USD | 24.87 USD |
October 2004 | 20.35 USD | 24.58 USD |
September 2004 | 22.75 USD | 27.47 USD |
August 2004 | 21.97 USD | 26.53 USD |
July 2004 | 23.91 USD | 28.88 USD |
June 2004 | 22.81 USD | 27.55 USD |
May 2004 | 21.78 USD | 26.30 USD |
April 2004 | 21.04 USD | 25.41 USD |
March 2004 | 19.54 USD | 23.60 USD |
February 2004 | 23.56 USD | 28.45 USD |
January 2004 | 22.78 USD | 27.51 USD |
December 2003 | 24.26 USD | 29.30 USD |
November 2003 | 23.04 USD | 27.83 USD |
October 2003 | 19.10 USD | 23.07 USD |
September 2003 | 13.21 USD | 15.95 USD |
August 2003 | 14.78 USD | 17.85 USD |
July 2003 | 14.53 USD | 17.55 USD |
June 2003 | 11.62 USD | 14.03 USD |
May 2003 | 10.34 USD | 12.49 USD |
April 2003 | 7.77 USD | 9.38 USD |
March 2003 | 5.22 USD | 6.30 USD |
February 2003 | 4.39 USD | 5.30 USD |
January 2003 | 6.67 USD | 8.06 USD |
December 2002 | 6.94 USD | 8.38 USD |
November 2002 | 6.54 USD | 7.90 USD |
October 2002 | 3.89 USD | 4.70 USD |
September 2002 | 4.48 USD | 5.41 USD |
August 2002 | 4.36 USD | 5.26 USD |
July 2002 | 6.57 USD | 7.93 USD |
June 2002 | 8.28 USD | 10.00 USD |
May 2002 | 7.91 USD | 9.55 USD |
April 2002 | 8.11 USD | 9.79 USD |
March 2002 | 8.20 USD | 9.90 USD |
February 2002 | 9.10 USD | 10.99 USD |
January 2002 | 6.54 USD | 7.90 USD |
December 2001 | 6.46 USD | 7.80 USD |
November 2001 | 6.67 USD | 8.05 USD |
October 2001 | 6.09 USD | 7.35 USD |
September 2001 | 5.71 USD | 6.90 USD |
August 2001 | 8.02 USD | 9.70 USD |
July 2001 | 7.32 USD | 8.85 USD |
June 2001 | 9.97 USD | 12.10 USD |
May 2001 | 9.52 USD | 11.55 USD |
April 2001 | 9.90 USD | 12.01 USD |
March 2001 | 8.42 USD | 10.25 USD |
February 2001 | 8.87 USD | 10.80 USD |
January 2001 | 9.36 USD | 11.40 USD |
December 2000 | 7.06 USD | 8.63 USD |
November 2000 | 6.19 USD | 7.56 USD |
October 2000 | 6.54 USD | 8.00 USD |
September 2000 | 7.43 USD | 9.13 USD |
August 2000 | 9.06 USD | 11.13 USD |
July 2000 | 8.75 USD | 10.75 USD |
June 2000 | 9.69 USD | 11.94 USD |
May 2000 | 10.40 USD | 12.81 USD |
April 2000 | 11.82 USD | 14.56 USD |
March 2000 | 11.53 USD | 14.25 USD |
February 2000 | 11.23 USD | 13.88 USD |
January 2000 | 10.77 USD | 13.31 USD |
December 1999 | 12.10 USD | 15.00 USD |
November 1999 | 11.85 USD | 14.69 USD |
October 1999 | 12.81 USD | 15.88 USD |
September 1999 | 16.36 USD | 20.31 USD |
August 1999 | 16.91 USD | 21.00 USD |
July 1999 | 17.01 USD | 21.13 USD |
June 1999 | 15.57 USD | 19.38 USD |
May 1999 | 15.32 USD | 19.06 USD |
April 1999 | 12.61 USD | 15.69 USD |
March 1999 | 9.31 USD | 11.63 USD |
February 1999 | 9.87 USD | 12.31 USD |
January 1999 | 11.42 USD | 14.25 USD |
December 1998 | 16.25 USD | 20.31 USD |
November 1998 | 15.00 USD | 18.75 USD |
October 1998 | 14.20 USD | 17.75 USD |
September 1998 | 11.76 USD | 14.75 USD |
August 1998 | 12.65 USD | 15.88 USD |
July 1998 | 17.29 USD | 21.69 USD |
June 1998 | 20.50 USD | 25.75 USD |
May 1998 | 20.65 USD | 25.94 USD |
April 1998 | 24.58 USD | 30.88 USD |
March 1998 | 23.06 USD | 29.00 USD |
February 1998 | 23.60 USD | 29.69 USD |
January 1998 | 24.30 USD | 30.56 USD |
December 1997 | 22.58 USD | 28.44 USD |
November 1997 | 22.48 USD | 28.31 USD |
October 1997 | 23.72 USD | 29.88 USD |
September 1997 | 22.95 USD | 28.94 USD |
August 1997 | 23.30 USD | 29.38 USD |
July 1997 | 22.26 USD | 28.06 USD |
June 1997 | 22.08 USD | 27.88 USD |
May 1997 | 17.53 USD | 22.13 USD |
April 1997 | 14.16 USD | 17.88 USD |
March 1997 | 13.74 USD | 17.38 USD |
February 1997 | 13.54 USD | 17.13 USD |
January 1997 | 14.24 USD | 18.00 USD |
December 1996 | 14.51 USD | 18.38 USD |
November 1996 | 13.92 USD | 17.63 USD |
October 1996 | 12.73 USD | 16.13 USD |
September 1996 | 12.41 USD | 15.75 USD |
August 1996 | 13.00 USD | 16.50 USD |
July 1996 | 13.69 USD | 17.38 USD |
June 1996 | 13.96 USD | 17.75 USD |
May 1996 | 16.03 USD | 20.38 USD |
April 1996 | 15.54 USD | 19.75 USD |
March 1996 | 14.92 USD | 19.00 USD |
February 1996 | 15.22 USD | 19.38 USD |
January 1996 | 16.30 USD | 20.75 USD |
December 1995 | 17.55 USD | 22.38 USD |
November 1995 | 21.96 USD | 28.00 USD |
October 1995 | 19.90 USD | 25.38 USD |
September 1995 | 27.73 USD | 35.38 USD |
August 1995 | 28.61 USD | 36.50 USD |
July 1995 | 31.06 USD | 39.63 USD |
June 1995 | 24.38 USD | 31.13 USD |
May 1995 | 23.69 USD | 30.25 USD |
April 1995 | 24.38 USD | 31.13 USD |
March 1995 | 25.63 USD | 32.75 USD |
February 1995 | 27.78 USD | 35.50 USD |
January 1995 | 27.20 USD | 34.75 USD |
December 1994 | 30.50 USD | 39.00 USD |
November 1994 | 24.83 USD | 31.75 USD |
October 1994 | 27.18 USD | 34.75 USD |
September 1994 | 28.73 USD | 36.75 USD |
August 1994 | 33.32 USD | 42.63 USD |
July 1994 | 28.14 USD | 36.00 USD |
June 1994 | 23.30 USD | 44.75 USD |
May 1994 | 24.74 USD | 47.50 USD |
April 1994 | 23.70 USD | 45.50 USD |
March 1994 | 18.93 USD | 36.38 USD |
February 1994 | 19.51 USD | 37.50 USD |
January 1994 | 20.03 USD | 38.50 USD |
December 1993 | 17.68 USD | 34.00 USD |
November 1993 | 17.16 USD | 33.00 USD |
October 1993 | 14.04 USD | 27.00 USD |
September 1993 | 13.76 USD | 26.50 USD |
August 1993 | 13.51 USD | 26.00 USD |
July 1993 | 12.92 USD | 24.88 USD |
June 1993 | 13.75 USD | 26.50 USD |
May 1993 | 14.01 USD | 27.00 USD |
April 1993 | 13.75 USD | 26.50 USD |
March 1993 | 15.29 USD | 29.50 USD |
February 1993 | 13.55 USD | 26.13 USD |
January 1993 | 12.31 USD | 23.75 USD |
December 1992 | 12.88 USD | 24.88 USD |
November 1992 | 13.21 USD | 25.50 USD |
October 1992 | 11.27 USD | 21.75 USD |
September 1992 | 9.84 USD | 19.00 USD |
August 1992 | 8.09 USD | 15.63 USD |
July 1992 | 7.64 USD | 14.75 USD |
June 1992 | 9.52 USD | 18.38 USD |
May 1992 | 12.43 USD | 24.00 USD |
April 1992 | 11.27 USD | 21.75 USD |
March 1992 | 13.73 USD | 26.50 USD |
February 1992 | 12.56 USD | 24.25 USD |
January 1992 | 12.43 USD | 24.00 USD |
December 1991 | 12.82 USD | 24.75 USD |
November 1991 | 10.04 USD | 19.38 USD |
WNC
Price: 29.37USD
Dividend Yield: 1.19%
Forward Dividend Yield: 1.09%
Payout Ratio: 6.65%
Dividend Per Share: 0.32 USD
Earnings Per Share: 4.81 USD
P/E Ratio: 5.47
Exchange: NYQ
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Volume: 497600
Ebitda: 45.1 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR5: 3.61%