Wabash National Corporation - Price History
Monthly price history for WNC (Wabash National Corporation)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $22.89 | $22.89 |
April 2024 | $23.11 | $23.11 |
March 2024 | $29.94 | $29.94 |
February 2024 | $27.28 | $27.28 |
January 2024 | $25.30 | $25.30 |
December 2023 | $25.54 | $25.62 |
November 2023 | $21.85 | $21.92 |
October 2023 | $20.62 | $20.69 |
September 2023 | $20.97 | $21.12 |
August 2023 | $22.39 | $22.55 |
July 2023 | $23.52 | $23.68 |
June 2023 | $25.38 | $25.64 |
May 2023 | $23.22 | $23.45 |
April 2023 | $25.41 | $25.67 |
March 2023 | $24.26 | $24.59 |
February 2023 | $27.03 | $27.40 |
January 2023 | $25.41 | $25.76 |
December 2022 | $22.22 | $22.60 |
November 2022 | $24.65 | $25.07 |
October 2022 | $21.28 | $21.65 |
September 2022 | $15.22 | $15.56 |
August 2022 | $16.10 | $16.45 |
July 2022 | $17.67 | $18.06 |
June 2022 | $13.21 | $13.58 |
May 2022 | $14.93 | $15.35 |
April 2022 | $13.92 | $14.31 |
March 2022 | $14.35 | $14.84 |
February 2022 | $16.48 | $17.04 |
January 2022 | $18.97 | $19.62 |
December 2021 | $18.80 | $19.52 |
November 2021 | $16.09 | $16.70 |
October 2021 | $14.96 | $15.53 |
September 2021 | $14.50 | $15.13 |
August 2021 | $14.89 | $15.54 |
July 2021 | $14.03 | $14.64 |
June 2021 | $15.25 | $16 |
May 2021 | $15.20 | $15.95 |
April 2021 | $16.78 | $17.61 |
March 2021 | $17.84 | $18.80 |
February 2021 | $15.73 | $16.58 |
January 2021 | $15.14 | $15.95 |
December 2020 | $16.27 | $17.23 |
November 2020 | $16.70 | $17.68 |
October 2020 | $13.47 | $14.26 |
September 2020 | $11.30 | $11.96 |
August 2020 | $11.46 | $12.21 |
July 2020 | $10.69 | $11.39 |
June 2020 | $9.89 | $10.62 |
May 2020 | $8.89 | $9.55 |
April 2020 | $7.64 | $8.20 |
March 2020 | $6.65 | $7.22 |
February 2020 | $10.11 | $10.98 |
January 2020 | $10.68 | $11.60 |
December 2019 | $13.53 | $14.69 |
November 2019 | $14.42 | $15.75 |
October 2019 | $13.06 | $14.26 |
September 2019 | $13.21 | $14.51 |
August 2019 | $12.42 | $13.64 |
July 2019 | $14.41 | $15.83 |
June 2019 | $14.74 | $16.27 |
May 2019 | $12.24 | $13.51 |
April 2019 | $13.66 | $15.08 |
March 2019 | $12.21 | $13.55 |
February 2019 | $13.37 | $14.84 |
January 2019 | $12.56 | $13.94 |
December 2018 | $11.71 | $13.08 |
November 2018 | $13.91 | $15.54 |
October 2018 | $13.52 | $15.10 |
September 2018 | $16.25 | $18.23 |
August 2018 | $16.26 | $18.24 |
July 2018 | $17.65 | $19.80 |
June 2018 | $16.57 | $18.66 |
May 2018 | $17.77 | $20.01 |
April 2018 | $17.81 | $20.06 |
March 2018 | $18.41 | $20.81 |
February 2018 | $19.33 | $21.85 |
January 2018 | $22.86 | $25.83 |
December 2017 | $19.14 | $21.70 |
November 2017 | $17.77 | $20.15 |
October 2017 | $19.84 | $22.50 |
September 2017 | $20.07 | $22.82 |
August 2017 | $18.49 | $21.02 |
July 2017 | $16.78 | $19.08 |
June 2017 | $19.28 | $21.98 |
May 2017 | $17.53 | $19.99 |
April 2017 | $19.98 | $22.78 |
March 2017 | $18.09 | $20.69 |
February 2017 | $18.50 | $21.15 |
January 2017 | $15.43 | $17.65 |
December 2016 | $13.78 | $15.82 |
November 2016 | $12.01 | $13.79 |
October 2016 | $9.80 | $11.25 |
September 2016 | $12.40 | $14.24 |
August 2016 | $12.15 | $13.95 |
July 2016 | $12.61 | $14.48 |
June 2016 | $11.06 | $12.70 |
May 2016 | $12.35 | $14.18 |
April 2016 | $12.41 | $14.25 |
March 2016 | $11.50 | $13.20 |
February 2016 | $10.22 | $11.73 |
January 2016 | $9.64 | $11.06 |
December 2015 | $10.31 | $11.83 |
November 2015 | $11.30 | $12.97 |
October 2015 | $10.43 | $11.97 |
September 2015 | $9.23 | $10.59 |
August 2015 | $10.65 | $12.23 |
July 2015 | $11.97 | $13.74 |
June 2015 | $10.92 | $12.54 |
May 2015 | $11.80 | $13.54 |
April 2015 | $12.21 | $14.02 |
March 2015 | $12.28 | $14.10 |
February 2015 | $12.76 | $14.65 |
January 2015 | $10.86 | $12.47 |
December 2014 | $10.77 | $12.36 |
November 2014 | $9.40 | $10.79 |
October 2014 | $8.97 | $10.30 |
September 2014 | $11.60 | $13.32 |
August 2014 | $12.32 | $14.14 |
July 2014 | $11.86 | $13.61 |
June 2014 | $12.41 | $14.25 |
May 2014 | $11.93 | $13.69 |
April 2014 | $11.64 | $13.36 |
March 2014 | $11.99 | $13.76 |
February 2014 | $11.77 | $13.51 |
January 2014 | $11.94 | $13.71 |
December 2013 | $10.76 | $12.35 |
November 2013 | $10.58 | $12.14 |
October 2013 | $10.16 | $11.66 |
September 2013 | $10.16 | $11.66 |
August 2013 | $9.08 | $10.42 |
July 2013 | $9.35 | $10.73 |
June 2013 | $8.87 | $10.18 |
May 2013 | $9.15 | $10.50 |
April 2013 | $8.22 | $9.43 |
March 2013 | $8.85 | $10.16 |
February 2013 | $8.31 | $9.54 |
January 2013 | $9.02 | $10.35 |
December 2012 | $7.81 | $8.97 |
November 2012 | $7.05 | $8.09 |
October 2012 | $5.50 | $6.31 |
September 2012 | $6.21 | $7.13 |
August 2012 | $5.83 | $6.69 |
July 2012 | $5.91 | $6.78 |
June 2012 | $5.77 | $6.62 |
May 2012 | $6.06 | $6.96 |
April 2012 | $7.29 | $8.37 |
March 2012 | $9.02 | $10.35 |
February 2012 | $9.20 | $10.56 |
January 2012 | $7.73 | $8.87 |
December 2011 | $6.83 | $7.84 |
November 2011 | $6.39 | $7.34 |
October 2011 | $6.01 | $6.90 |
September 2011 | $4.16 | $4.77 |
August 2011 | $4.96 | $5.69 |
July 2011 | $6.54 | $7.51 |
June 2011 | $8.16 | $9.37 |
May 2011 | $8.42 | $9.67 |
April 2011 | $9.61 | $11.03 |
March 2011 | $10.09 | $11.58 |
February 2011 | $9.08 | $10.42 |
January 2011 | $9.90 | $11.36 |
December 2010 | $10.32 | $11.85 |
November 2010 | $9.19 | $10.55 |
October 2010 | $7.02 | $8.06 |
September 2010 | $7.05 | $8.09 |
August 2010 | $5.34 | $6.13 |
July 2010 | $7.29 | $8.37 |
June 2010 | $6.19 | $7.11 |
May 2010 | $6.24 | $7.16 |
April 2010 | $8.47 | $9.72 |
March 2010 | $6.11 | $7.01 |
February 2010 | $2.56 | $2.94 |
January 2010 | $2.58 | $2.96 |
December 2009 | $1.65 | $1.89 |
November 2009 | $1.44 | $1.65 |
October 2009 | $1.71 | $1.96 |
September 2009 | $2.37 | $2.72 |
August 2009 | $2.11 | $2.42 |
July 2009 | $0.72 | $0.83 |
June 2009 | $0.61 | $0.70 |
May 2009 | $1.09 | $1.25 |
April 2009 | $1.09 | $1.25 |
March 2009 | $1.07 | $1.23 |
February 2009 | $1.79 | $2.05 |
January 2009 | $2.46 | $2.82 |
December 2008 | $3.92 | $4.50 |
November 2008 | $4.30 | $4.93 |
October 2008 | $5.26 | $6.04 |
September 2008 | $8.23 | $9.45 |
August 2008 | $7.53 | $8.69 |
July 2008 | $8.06 | $9.30 |
June 2008 | $6.55 | $7.56 |
May 2008 | $7.40 | $8.58 |
April 2008 | $7.23 | $8.38 |
March 2008 | $7.75 | $8.99 |
February 2008 | $6.78 | $7.90 |
January 2008 | $7.88 | $9.19 |
December 2007 | $6.60 | $7.69 |
November 2007 | $5.89 | $6.91 |
October 2007 | $8.66 | $10.15 |
September 2007 | $9.63 | $11.29 |
August 2007 | $11.12 | $13.09 |
July 2007 | $10.80 | $12.71 |
June 2007 | $12.43 | $14.63 |
May 2007 | $12.39 | $14.63 |
April 2007 | $13.18 | $15.56 |
March 2007 | $13.06 | $15.42 |
February 2007 | $13.60 | $16.11 |
January 2007 | $13.46 | $15.94 |
December 2006 | $12.75 | $15.10 |
November 2006 | $12.38 | $14.70 |
October 2006 | $11.81 | $14.03 |
September 2006 | $11.53 | $13.69 |
August 2006 | $11.57 | $13.79 |
July 2006 | $11.95 | $14.24 |
June 2006 | $12.89 | $15.36 |
May 2006 | $14.06 | $16.80 |
April 2006 | $15.14 | $18.10 |
March 2006 | $16.53 | $19.75 |
February 2006 | $16.67 | $19.97 |
January 2006 | $17.81 | $21.33 |
December 2005 | $15.90 | $19.05 |
November 2005 | $16.53 | $19.85 |
October 2005 | $15.33 | $18.41 |
September 2005 | $16.37 | $19.66 |
August 2005 | $17.30 | $20.82 |
July 2005 | $17.87 | $21.51 |
June 2005 | $20.13 | $24.23 |
May 2005 | $20.66 | $24.91 |
April 2005 | $21.15 | $25.50 |
March 2005 | $20.24 | $24.40 |
February 2005 | $22.33 | $26.97 |
January 2005 | $21.02 | $25.38 |
December 2004 | $22.30 | $26.93 |
November 2004 | $20.59 | $24.87 |
October 2004 | $20.35 | $24.58 |
September 2004 | $22.74 | $27.47 |
August 2004 | $21.97 | $26.53 |
July 2004 | $23.91 | $28.88 |
June 2004 | $22.81 | $27.55 |
May 2004 | $21.78 | $26.30 |
April 2004 | $21.04 | $25.41 |
March 2004 | $19.54 | $23.60 |
February 2004 | $23.56 | $28.45 |
January 2004 | $22.78 | $27.51 |
December 2003 | $24.26 | $29.30 |
November 2003 | $23.04 | $27.83 |
October 2003 | $19.10 | $23.07 |
September 2003 | $13.21 | $15.95 |
August 2003 | $14.78 | $17.85 |
July 2003 | $14.53 | $17.55 |
June 2003 | $11.62 | $14.03 |
May 2003 | $10.34 | $12.49 |
April 2003 | $7.77 | $9.38 |
March 2003 | $5.22 | $6.30 |
February 2003 | $4.39 | $5.30 |
January 2003 | $6.67 | $8.06 |
December 2002 | $6.94 | $8.38 |
November 2002 | $6.54 | $7.90 |
October 2002 | $3.89 | $4.70 |
September 2002 | $4.48 | $5.41 |
August 2002 | $4.36 | $5.26 |
July 2002 | $6.57 | $7.93 |
June 2002 | $8.28 | $10 |
May 2002 | $7.91 | $9.55 |
April 2002 | $8.11 | $9.79 |
March 2002 | $8.20 | $9.90 |
February 2002 | $9.10 | $10.99 |
January 2002 | $6.54 | $7.90 |
December 2001 | $6.46 | $7.80 |
November 2001 | $6.66 | $8.05 |
October 2001 | $6.09 | $7.35 |
September 2001 | $5.71 | $6.90 |
August 2001 | $8.02 | $9.70 |
July 2001 | $7.32 | $8.85 |
June 2001 | $9.97 | $12.10 |
May 2001 | $9.52 | $11.55 |
April 2001 | $9.90 | $12.01 |
March 2001 | $8.42 | $10.25 |
February 2001 | $8.87 | $10.80 |
January 2001 | $9.36 | $11.40 |
December 2000 | $7.06 | $8.62 |
November 2000 | $6.19 | $7.56 |
October 2000 | $6.54 | $8 |
September 2000 | $7.43 | $9.12 |
August 2000 | $9.06 | $11.12 |
July 2000 | $8.75 | $10.75 |
June 2000 | $9.69 | $11.94 |
May 2000 | $10.40 | $12.81 |
April 2000 | $11.82 | $14.56 |
March 2000 | $11.53 | $14.25 |
February 2000 | $11.23 | $13.88 |
January 2000 | $10.77 | $13.31 |
December 1999 | $12.10 | $15 |
November 1999 | $11.85 | $14.69 |
October 1999 | $12.81 | $15.88 |
September 1999 | $16.36 | $20.31 |
August 1999 | $16.91 | $21 |
July 1999 | $17.01 | $21.12 |
June 1999 | $15.57 | $19.38 |
May 1999 | $15.32 | $19.06 |
April 1999 | $12.61 | $15.69 |
March 1999 | $9.31 | $11.62 |
February 1999 | $9.86 | $12.31 |
January 1999 | $11.42 | $14.25 |
December 1998 | $16.24 | $20.31 |
November 1998 | $15 | $18.75 |
October 1998 | $14.20 | $17.75 |
September 1998 | $11.76 | $14.75 |
August 1998 | $12.65 | $15.88 |
July 1998 | $17.29 | $21.69 |
June 1998 | $20.50 | $25.75 |
May 1998 | $20.65 | $25.94 |
April 1998 | $24.58 | $30.88 |
March 1998 | $23.06 | $29 |
February 1998 | $23.60 | $29.69 |
January 1998 | $24.30 | $30.56 |
December 1997 | $22.58 | $28.44 |
November 1997 | $22.48 | $28.31 |
October 1997 | $23.72 | $29.88 |
September 1997 | $22.95 | $28.94 |
August 1997 | $23.30 | $29.38 |
July 1997 | $22.26 | $28.06 |
June 1997 | $22.08 | $27.88 |
May 1997 | $17.53 | $22.12 |
April 1997 | $14.16 | $17.88 |
March 1997 | $13.74 | $17.38 |
February 1997 | $13.54 | $17.12 |
January 1997 | $14.24 | $18 |
December 1996 | $14.51 | $18.38 |
November 1996 | $13.92 | $17.62 |
October 1996 | $12.73 | $16.12 |
September 1996 | $12.41 | $15.75 |
August 1996 | $13 | $16.50 |
July 1996 | $13.69 | $17.38 |
June 1996 | $13.96 | $17.75 |
May 1996 | $16.03 | $20.38 |
April 1996 | $15.54 | $19.75 |
March 1996 | $14.92 | $19 |
February 1996 | $15.22 | $19.38 |
January 1996 | $16.30 | $20.75 |
December 1995 | $17.55 | $22.38 |
November 1995 | $21.96 | $28 |
October 1995 | $19.90 | $25.38 |
September 1995 | $27.73 | $35.38 |
August 1995 | $28.61 | $36.50 |
July 1995 | $31.06 | $39.62 |
June 1995 | $24.38 | $31.12 |
May 1995 | $23.69 | $30.25 |
April 1995 | $24.38 | $31.12 |
March 1995 | $25.63 | $32.75 |
February 1995 | $27.78 | $35.50 |
January 1995 | $27.20 | $34.75 |
December 1994 | $30.50 | $39 |
November 1994 | $24.83 | $31.75 |
October 1994 | $27.18 | $34.75 |
September 1994 | $28.73 | $36.75 |
August 1994 | $33.32 | $42.62 |
July 1994 | $28.14 | $36 |
June 1994 | $23.30 | $44.75 |
May 1994 | $24.74 | $47.50 |
April 1994 | $23.70 | $45.50 |
March 1994 | $18.93 | $36.38 |
February 1994 | $19.51 | $37.50 |
January 1994 | $20.03 | $38.50 |
December 1993 | $17.68 | $34 |
November 1993 | $17.16 | $33 |
October 1993 | $14.04 | $27 |
September 1993 | $13.76 | $26.50 |
August 1993 | $13.50 | $26 |
July 1993 | $12.92 | $24.88 |
June 1993 | $13.75 | $26.50 |
May 1993 | $14.01 | $27 |
April 1993 | $13.75 | $26.50 |
March 1993 | $15.29 | $29.50 |
February 1993 | $13.54 | $26.12 |
January 1993 | $12.31 | $23.75 |
December 1992 | $12.88 | $24.88 |
November 1992 | $13.21 | $25.50 |
October 1992 | $11.26 | $21.75 |
September 1992 | $9.84 | $19 |
August 1992 | $8.09 | $15.62 |
July 1992 | $7.64 | $14.75 |
June 1992 | $9.52 | $18.38 |
May 1992 | $12.43 | $24 |
April 1992 | $11.26 | $21.75 |
March 1992 | $13.72 | $26.50 |
February 1992 | $12.56 | $24.25 |
January 1992 | $12.43 | $24 |
December 1991 | $12.82 | $24.75 |
November 1991 | $10.04 | $19.38 |
WNC
Price: $22.89
Dividend Yield: 1.33%
Forward Dividend Yield: 1.40%
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: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR5: 3.61%