Wabash National Corporation ( WNC) - Price History
Monthly price history for WNC (Wabash National Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $14.30 | $14.30 |
| August 2026 | $13.49 | $13.49 |
| July 2026 | $12.56 | $12.56 |
| June 2026 | $13.42 | $13.50 |
| May 2026 | $7.88 | $7.93 |
| April 2026 | $8.64 | $8.69 |
| March 2026 | $8.49 | $8.62 |
| February 2026 | $10 | $10.15 |
| January 2026 | $9.98 | $10.13 |
| December 2025 | $8.44 | $8.65 |
| November 2025 | $8.24 | $8.44 |
| October 2025 | $7.83 | $8.02 |
| September 2025 | $9.56 | $9.87 |
| August 2025 | $10.74 | $11.09 |
| July 2025 | $9.64 | $9.96 |
| June 2025 | $10.22 | $10.63 |
| May 2025 | $8.34 | $8.67 |
| April 2025 | $6.64 | $6.91 |
| March 2025 | $10.55 | $11.05 |
| February 2025 | $11.18 | $11.71 |
| January 2025 | $14.89 | $15.60 |
| December 2024 | $16.27 | $17.13 |
| November 2024 | $18.84 | $19.83 |
| October 2024 | $16.57 | $17.44 |
| September 2024 | $18.15 | $19.19 |
| August 2024 | $18.41 | $19.46 |
| July 2024 | $20.33 | $21.49 |
| June 2024 | $20.58 | $21.84 |
| May 2024 | $21.31 | $22.61 |
| April 2024 | $21.78 | $23.11 |
| March 2024 | $28.14 | $29.94 |
| February 2024 | $25.64 | $27.28 |
| January 2024 | $23.78 | $25.30 |
| December 2023 | $24 | $25.62 |
| November 2023 | $20.53 | $21.92 |
| October 2023 | $19.38 | $20.69 |
| September 2023 | $19.71 | $21.12 |
| August 2023 | $21.04 | $22.55 |
| July 2023 | $22.10 | $23.68 |
| June 2023 | $23.85 | $25.64 |
| May 2023 | $21.82 | $23.45 |
| April 2023 | $23.88 | $25.67 |
| March 2023 | $22.80 | $24.59 |
| February 2023 | $25.40 | $27.40 |
| January 2023 | $23.88 | $25.76 |
| December 2022 | $20.88 | $22.60 |
| November 2022 | $23.16 | $25.07 |
| October 2022 | $20 | $21.65 |
| September 2022 | $14.31 | $15.56 |
| August 2022 | $15.12 | $16.45 |
| July 2022 | $16.60 | $18.06 |
| June 2022 | $12.41 | $13.58 |
| May 2022 | $14.03 | $15.35 |
| April 2022 | $13.08 | $14.31 |
| March 2022 | $13.48 | $14.84 |
| February 2022 | $15.48 | $17.04 |
| January 2022 | $17.83 | $19.62 |
| December 2021 | $17.67 | $19.52 |
| November 2021 | $15.12 | $16.70 |
| October 2021 | $14.06 | $15.53 |
| September 2021 | $13.63 | $15.13 |
| August 2021 | $14 | $15.54 |
| July 2021 | $13.18 | $14.64 |
| June 2021 | $14.33 | $16 |
| May 2021 | $14.28 | $15.95 |
| April 2021 | $15.77 | $17.61 |
| March 2021 | $16.76 | $18.80 |
| February 2021 | $14.78 | $16.58 |
| January 2021 | $14.22 | $15.95 |
| December 2020 | $15.29 | $17.23 |
| November 2020 | $15.69 | $17.68 |
| October 2020 | $12.66 | $14.26 |
| September 2020 | $10.62 | $11.96 |
| August 2020 | $10.77 | $12.21 |
| July 2020 | $10.04 | $11.39 |
| June 2020 | $9.29 | $10.62 |
| May 2020 | $8.36 | $9.55 |
| April 2020 | $7.18 | $8.20 |
| March 2020 | $6.25 | $7.22 |
| February 2020 | $9.50 | $10.98 |
| January 2020 | $10.04 | $11.60 |
| December 2019 | $12.71 | $14.69 |
| November 2019 | $13.56 | $15.75 |
| October 2019 | $12.27 | $14.26 |
| September 2019 | $12.42 | $14.51 |
| August 2019 | $11.67 | $13.64 |
| July 2019 | $13.54 | $15.83 |
| June 2019 | $13.85 | $16.27 |
| May 2019 | $11.50 | $13.51 |
| April 2019 | $12.84 | $15.08 |
| March 2019 | $11.47 | $13.55 |
| February 2019 | $12.56 | $14.84 |
| January 2019 | $11.80 | $13.94 |
| December 2018 | $11 | $13.08 |
| November 2018 | $13.07 | $15.54 |
| October 2018 | $12.70 | $15.10 |
| September 2018 | $15.27 | $18.23 |
| August 2018 | $15.28 | $18.24 |
| July 2018 | $16.59 | $19.80 |
| June 2018 | $15.57 | $18.66 |
| May 2018 | $16.70 | $20.01 |
| April 2018 | $16.74 | $20.06 |
| March 2018 | $17.30 | $20.81 |
| February 2018 | $18.17 | $21.85 |
| January 2018 | $21.48 | $25.83 |
| December 2017 | $17.98 | $21.70 |
| November 2017 | $16.70 | $20.15 |
| October 2017 | $18.64 | $22.50 |
| September 2017 | $18.86 | $22.82 |
| August 2017 | $17.37 | $21.02 |
| July 2017 | $15.77 | $19.08 |
| June 2017 | $18.12 | $21.98 |
| May 2017 | $16.48 | $19.99 |
| April 2017 | $18.78 | $22.78 |
| March 2017 | $17 | $20.69 |
| February 2017 | $17.38 | $21.15 |
| January 2017 | $14.50 | $17.65 |
| December 2016 | $12.95 | $15.82 |
| November 2016 | $11.29 | $13.79 |
| October 2016 | $9.21 | $11.25 |
| September 2016 | $11.66 | $14.24 |
| August 2016 | $11.42 | $13.95 |
| July 2016 | $11.85 | $14.48 |
| June 2016 | $10.40 | $12.70 |
| May 2016 | $11.61 | $14.18 |
| April 2016 | $11.67 | $14.25 |
| March 2016 | $10.81 | $13.20 |
| February 2016 | $9.60 | $11.73 |
| January 2016 | $9.05 | $11.06 |
| December 2015 | $9.68 | $11.83 |
| November 2015 | $10.62 | $12.97 |
| October 2015 | $9.80 | $11.97 |
| September 2015 | $8.67 | $10.59 |
| August 2015 | $10.01 | $12.23 |
| July 2015 | $11.25 | $13.74 |
| June 2015 | $10.27 | $12.54 |
| May 2015 | $11.08 | $13.54 |
| April 2015 | $11.48 | $14.02 |
| March 2015 | $11.54 | $14.10 |
| February 2015 | $11.99 | $14.65 |
| January 2015 | $10.21 | $12.47 |
| December 2014 | $10.12 | $12.36 |
| November 2014 | $8.83 | $10.79 |
| October 2014 | $8.43 | $10.30 |
| September 2014 | $10.90 | $13.32 |
| August 2014 | $11.58 | $14.14 |
| July 2014 | $11.14 | $13.61 |
| June 2014 | $11.67 | $14.25 |
| May 2014 | $11.21 | $13.69 |
| April 2014 | $10.94 | $13.36 |
| March 2014 | $11.26 | $13.76 |
| February 2014 | $11.06 | $13.51 |
| January 2014 | $11.22 | $13.71 |
| December 2013 | $10.11 | $12.35 |
| November 2013 | $9.94 | $12.14 |
| October 2013 | $9.54 | $11.66 |
| September 2013 | $9.54 | $11.66 |
| August 2013 | $8.53 | $10.42 |
| July 2013 | $8.78 | $10.73 |
| June 2013 | $8.33 | $10.18 |
| May 2013 | $8.60 | $10.50 |
| April 2013 | $7.72 | $9.43 |
| March 2013 | $8.32 | $10.16 |
| February 2013 | $7.81 | $9.54 |
| January 2013 | $8.47 | $10.35 |
| December 2012 | $7.34 | $8.97 |
| November 2012 | $6.62 | $8.09 |
| October 2012 | $5.17 | $6.31 |
| September 2012 | $5.84 | $7.13 |
| August 2012 | $5.48 | $6.69 |
| July 2012 | $5.55 | $6.78 |
| June 2012 | $5.42 | $6.62 |
| May 2012 | $5.70 | $6.96 |
| April 2012 | $6.85 | $8.37 |
| March 2012 | $8.47 | $10.35 |
| February 2012 | $8.64 | $10.56 |
| January 2012 | $7.26 | $8.87 |
| December 2011 | $6.42 | $7.84 |
| November 2011 | $6.01 | $7.34 |
| October 2011 | $5.65 | $6.90 |
| September 2011 | $3.90 | $4.77 |
| August 2011 | $4.66 | $5.69 |
| July 2011 | $6.15 | $7.51 |
| June 2011 | $7.67 | $9.37 |
| May 2011 | $7.92 | $9.67 |
| April 2011 | $9.03 | $11.03 |
| March 2011 | $9.48 | $11.58 |
| February 2011 | $8.53 | $10.42 |
| January 2011 | $9.30 | $11.36 |
| December 2010 | $9.70 | $11.85 |
| November 2010 | $8.64 | $10.55 |
| October 2010 | $6.60 | $8.06 |
| September 2010 | $6.62 | $8.09 |
| August 2010 | $5.02 | $6.13 |
| July 2010 | $6.85 | $8.37 |
| June 2010 | $5.82 | $7.11 |
| May 2010 | $5.86 | $7.16 |
| April 2010 | $7.96 | $9.72 |
| March 2010 | $5.74 | $7.01 |
| February 2010 | $2.41 | $2.94 |
| January 2010 | $2.42 | $2.96 |
| December 2009 | $1.55 | $1.89 |
| November 2009 | $1.35 | $1.65 |
| October 2009 | $1.60 | $1.96 |
| September 2009 | $2.23 | $2.72 |
| August 2009 | $1.98 | $2.42 |
| July 2009 | $0.68 | $0.83 |
| June 2009 | $0.57 | $0.70 |
| May 2009 | $1.02 | $1.25 |
| April 2009 | $1.02 | $1.25 |
| March 2009 | $1.01 | $1.23 |
| February 2009 | $1.68 | $2.05 |
| January 2009 | $2.31 | $2.82 |
| December 2008 | $3.68 | $4.50 |
| November 2008 | $4.04 | $4.93 |
| October 2008 | $4.94 | $6.04 |
| September 2008 | $7.74 | $9.45 |
| August 2008 | $7.08 | $8.69 |
| July 2008 | $7.58 | $9.30 |
| June 2008 | $6.16 | $7.56 |
| May 2008 | $6.95 | $8.58 |
| April 2008 | $6.79 | $8.38 |
| March 2008 | $7.29 | $8.99 |
| February 2008 | $6.37 | $7.90 |
| January 2008 | $7.41 | $9.19 |
| December 2007 | $6.20 | $7.69 |
| November 2007 | $5.54 | $6.91 |
| October 2007 | $8.13 | $10.15 |
| September 2007 | $9.05 | $11.29 |
| August 2007 | $10.45 | $13.09 |
| July 2007 | $10.15 | $12.71 |
| June 2007 | $11.68 | $14.63 |
| May 2007 | $11.64 | $14.63 |
| April 2007 | $12.38 | $15.56 |
| March 2007 | $12.27 | $15.42 |
| February 2007 | $12.78 | $16.11 |
| January 2007 | $12.65 | $15.94 |
| December 2006 | $11.98 | $15.10 |
| November 2006 | $11.63 | $14.70 |
| October 2006 | $11.10 | $14.03 |
| September 2006 | $10.83 | $13.69 |
| August 2006 | $10.87 | $13.79 |
| July 2006 | $11.23 | $14.24 |
| June 2006 | $12.11 | $15.36 |
| May 2006 | $13.21 | $16.80 |
| April 2006 | $14.23 | $18.10 |
| March 2006 | $15.53 | $19.75 |
| February 2006 | $15.66 | $19.97 |
| January 2006 | $16.73 | $21.33 |
| December 2005 | $14.94 | $19.05 |
| November 2005 | $15.53 | $19.85 |
| October 2005 | $14.41 | $18.41 |
| September 2005 | $15.39 | $19.66 |
| August 2005 | $16.26 | $20.82 |
| July 2005 | $16.80 | $21.51 |
| June 2005 | $18.92 | $24.23 |
| May 2005 | $19.42 | $24.91 |
| April 2005 | $19.87 | $25.50 |
| March 2005 | $19.02 | $24.40 |
| February 2005 | $20.98 | $26.97 |
| January 2005 | $19.75 | $25.38 |
| December 2004 | $20.95 | $26.93 |
| November 2004 | $19.35 | $24.87 |
| October 2004 | $19.12 | $24.58 |
| September 2004 | $21.37 | $27.47 |
| August 2004 | $20.64 | $26.53 |
| July 2004 | $22.47 | $28.88 |
| June 2004 | $21.44 | $27.55 |
| May 2004 | $20.46 | $26.30 |
| April 2004 | $19.77 | $25.41 |
| March 2004 | $18.36 | $23.60 |
| February 2004 | $22.14 | $28.45 |
| January 2004 | $21.40 | $27.51 |
| December 2003 | $22.80 | $29.30 |
| November 2003 | $21.65 | $27.83 |
| October 2003 | $17.95 | $23.07 |
| September 2003 | $12.41 | $15.95 |
| August 2003 | $13.89 | $17.85 |
| July 2003 | $13.66 | $17.55 |
| June 2003 | $10.92 | $14.03 |
| May 2003 | $9.72 | $12.49 |
| April 2003 | $7.30 | $9.38 |
| March 2003 | $4.90 | $6.30 |
| February 2003 | $4.12 | $5.30 |
| January 2003 | $6.27 | $8.06 |
| December 2002 | $6.52 | $8.38 |
| November 2002 | $6.15 | $7.90 |
| October 2002 | $3.66 | $4.70 |
| September 2002 | $4.21 | $5.41 |
| August 2002 | $4.09 | $5.26 |
| July 2002 | $6.17 | $7.93 |
| June 2002 | $7.78 | $10 |
| May 2002 | $7.43 | $9.55 |
| April 2002 | $7.62 | $9.79 |
| March 2002 | $7.70 | $9.90 |
| February 2002 | $8.55 | $10.99 |
| January 2002 | $6.15 | $7.90 |
| December 2001 | $6.07 | $7.80 |
| November 2001 | $6.26 | $8.05 |
| October 2001 | $5.72 | $7.35 |
| September 2001 | $5.36 | $6.90 |
| August 2001 | $7.54 | $9.70 |
| July 2001 | $6.88 | $8.85 |
| June 2001 | $9.37 | $12.10 |
| May 2001 | $8.94 | $11.55 |
| April 2001 | $9.30 | $12.01 |
| March 2001 | $7.91 | $10.25 |
| February 2001 | $8.33 | $10.80 |
| January 2001 | $8.80 | $11.40 |
| December 2000 | $6.63 | $8.62 |
| November 2000 | $5.81 | $7.56 |
| October 2000 | $6.15 | $8 |
| September 2000 | $6.98 | $9.12 |
| August 2000 | $8.51 | $11.12 |
| July 2000 | $8.22 | $10.75 |
| June 2000 | $9.10 | $11.94 |
| May 2000 | $9.77 | $12.81 |
| April 2000 | $11.10 | $14.56 |
| March 2000 | $10.83 | $14.25 |
| February 2000 | $10.55 | $13.88 |
| January 2000 | $10.12 | $13.31 |
| December 1999 | $11.37 | $15 |
| November 1999 | $11.14 | $14.69 |
| October 1999 | $12.04 | $15.88 |
| September 1999 | $15.37 | $20.31 |
| August 1999 | $15.89 | $21 |
| July 1999 | $15.99 | $21.12 |
| June 1999 | $14.63 | $19.38 |
| May 1999 | $14.40 | $19.06 |
| April 1999 | $11.85 | $15.69 |
| March 1999 | $8.75 | $11.62 |
| February 1999 | $9.27 | $12.31 |
| January 1999 | $10.73 | $14.25 |
| December 1998 | $15.27 | $20.31 |
| November 1998 | $14.09 | $18.75 |
| October 1998 | $13.34 | $17.75 |
| September 1998 | $11.05 | $14.75 |
| August 1998 | $11.89 | $15.88 |
| July 1998 | $16.24 | $21.69 |
| June 1998 | $19.26 | $25.75 |
| May 1998 | $19.40 | $25.94 |
| April 1998 | $23.10 | $30.88 |
| March 1998 | $21.67 | $29 |
| February 1998 | $22.18 | $29.69 |
| January 1998 | $22.83 | $30.56 |
| December 1997 | $21.22 | $28.44 |
| November 1997 | $21.12 | $28.31 |
| October 1997 | $22.29 | $29.88 |
| September 1997 | $21.57 | $28.94 |
| August 1997 | $21.89 | $29.38 |
| July 1997 | $20.92 | $28.06 |
| June 1997 | $20.75 | $27.88 |
| May 1997 | $16.47 | $22.12 |
| April 1997 | $13.31 | $17.88 |
| March 1997 | $12.91 | $17.38 |
| February 1997 | $12.73 | $17.12 |
| January 1997 | $13.38 | $18 |
| December 1996 | $13.63 | $18.38 |
| November 1996 | $13.08 | $17.62 |
| October 1996 | $11.96 | $16.12 |
| September 1996 | $11.66 | $15.75 |
| August 1996 | $12.22 | $16.50 |
| July 1996 | $12.87 | $17.38 |
| June 1996 | $13.12 | $17.75 |
| May 1996 | $15.06 | $20.38 |
| April 1996 | $14.60 | $19.75 |
| March 1996 | $14.02 | $19 |
| February 1996 | $14.30 | $19.38 |
| January 1996 | $15.32 | $20.75 |
| December 1995 | $16.49 | $22.38 |
| November 1995 | $20.64 | $28 |
| October 1995 | $18.70 | $25.38 |
| September 1995 | $26.05 | $35.38 |
| August 1995 | $26.88 | $36.50 |
| July 1995 | $29.18 | $39.62 |
| June 1995 | $22.91 | $31.12 |
| May 1995 | $22.26 | $30.25 |
| April 1995 | $22.91 | $31.12 |
| March 1995 | $24.09 | $32.75 |
| February 1995 | $26.11 | $35.50 |
| January 1995 | $25.56 | $34.75 |
| December 1994 | $28.66 | $39 |
| November 1994 | $23.34 | $31.75 |
| October 1994 | $25.54 | $34.75 |
| September 1994 | $26.99 | $36.75 |
| August 1994 | $31.31 | $42.62 |
| July 1994 | $26.44 | $36 |
| June 1994 | $21.90 | $44.75 |
| May 1994 | $23.24 | $47.50 |
| April 1994 | $22.27 | $45.50 |
| March 1994 | $17.79 | $36.38 |
| February 1994 | $18.34 | $37.50 |
| January 1994 | $18.82 | $38.50 |
| December 1993 | $16.61 | $34 |
| November 1993 | $16.12 | $33 |
| October 1993 | $13.19 | $27 |
| September 1993 | $12.94 | $26.50 |
| August 1993 | $12.69 | $26 |
| July 1993 | $12.14 | $24.88 |
| June 1993 | $12.92 | $26.50 |
| May 1993 | $13.17 | $27 |
| April 1993 | $12.92 | $26.50 |
| March 1993 | $14.37 | $29.50 |
| February 1993 | $12.73 | $26.12 |
| January 1993 | $11.57 | $23.75 |
| December 1992 | $12.11 | $24.88 |
| November 1992 | $12.41 | $25.50 |
| October 1992 | $10.59 | $21.75 |
| September 1992 | $9.25 | $19 |
| August 1992 | $7.60 | $15.62 |
| July 1992 | $7.18 | $14.75 |
| June 1992 | $8.94 | $18.38 |
| May 1992 | $11.68 | $24 |
| April 1992 | $10.59 | $21.75 |
| March 1992 | $12.90 | $26.50 |
| February 1992 | $11.80 | $24.25 |
| January 1992 | $11.68 | $24 |
| December 1991 | $12.05 | $24.75 |
| November 1991 | $9.43 | $19.38 |
WNC
Price: $14.30
52 week price:
Dividend Yield: 2.24%
5-year range yield:
Forward Dividend Yield: 2.24%
Payout Ratio: 9.82%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: -1.82 USD
Exchange: NYQ
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Country: United States
Volume: 497600
Ebitda: 45.1 millionMarket Capitalization: 580.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 10