Mercados españoles abiertos en 5 hrs 31 min

Wabash National Corporation (WNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,62+0,52 (+2,25%)
Al cierre: 04:00PM EDT
23,83 +0,21 (+0,89%)
Después del cierre: 05:47PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202422,9823,6422,8123,6223,62492.351
07 may 202423,1623,5523,0823,1023,10473.200
06 may 202423,5423,7923,0523,0823,08368.300
03 may 202423,3123,4222,7723,3423,34430.100
02 may 202423,0323,0322,7222,8922,89339.900
01 may 202423,1723,1722,5222,6922,69584.900
30 abr 202423,7623,7622,8823,1123,11828.300
29 abr 202424,7624,7723,9024,0524,05624.700
26 abr 202424,1624,6223,8724,6124,61733.900
25 abr 202424,2924,7023,8224,0024,00754.200
24 abr 202424,5025,7424,1824,4224,42966.200
23 abr 202425,8126,4125,6825,7525,75934.900
22 abr 202425,6026,0425,4925,8225,82451.000
19 abr 202424,9725,5624,8625,3625,36725.000
18 abr 202426,0026,0824,8225,0325,03513.400
17 abr 202426,8726,9225,8025,9025,90695.500
16 abr 202426,2826,6926,1326,6826,68500.300
15 abr 202427,0827,1526,3726,5026,50435.400
12 abr 202426,7127,0526,4226,7426,74566.000
11 abr 202427,4727,5126,9026,9326,93395.400
10 abr 202428,0028,0027,2627,5027,50455.800
09 abr 202429,1329,3528,5028,5228,52357.000
08 abr 202429,2029,5929,1229,1629,16316.000
05 abr 202428,4829,2428,4829,1729,17399.700
04 abr 202428,3029,0628,1028,5028,50570.800
03 abr 202427,7628,1027,7328,0228,02339.300
03 abr 20240.08 Dividendo
02 abr 202428,8228,8227,8028,0227,94479.400
01 abr 202429,9430,0728,9428,9828,90435.700
28 mar 202429,5030,0629,0429,9429,85989.400
27 mar 202428,6229,5828,5929,4329,35450.200
26 mar 202428,2428,7028,2428,4128,33243.300
25 mar 202428,5928,8028,0528,1228,04198.200
22 mar 202428,3928,7828,2828,4628,38284.900
21 mar 202428,6729,0828,0628,3328,25415.100
20 mar 202427,7528,6627,6128,5528,47460.000
19 mar 202428,4628,6827,4027,7127,63628.200
18 mar 202427,9329,1327,7228,6128,53727.900
15 mar 202426,5928,1426,5928,0627,982.563.100
14 mar 202427,3127,4526,4926,6426,56403.100
13 mar 202427,4527,9127,2427,4027,32399.500
12 mar 202427,4527,6027,1527,5027,42319.300
11 mar 202427,9128,1327,1127,4527,37357.300
08 mar 202427,8328,5927,8127,9027,82402.300
07 mar 202427,6428,1427,3627,5927,51270.800
06 mar 202427,2128,2427,0727,5327,45645.500
05 mar 202426,4127,1126,4127,0326,95552.500
04 mar 202426,9927,7026,5826,6326,55596.200
01 mar 202427,4427,4526,6026,8626,78528.900
29 feb 202428,5029,1226,8827,2827,201.125.400
28 feb 202427,7128,3527,6728,2828,20514.900
27 feb 202427,0628,3126,9627,8727,79579.900
26 feb 202426,0026,9826,0026,9326,85590.900
23 feb 202425,7726,2725,4626,2026,13355.200
22 feb 202425,2925,7024,9125,6725,60521.500
21 feb 202425,4225,9225,1525,2925,22353.100
20 feb 202425,8926,3925,4225,4525,38382.800
16 feb 202427,3427,9426,2326,3226,24900.700
15 feb 202426,7426,9526,4026,4026,321.184.900
14 feb 202426,7726,8926,0426,4326,35706.000
13 feb 202425,6326,3325,3226,3126,23686.900
12 feb 202425,3726,5225,3726,4026,32507.400
09 feb 202425,4425,4824,8025,3125,24609.400
08 feb 202425,8025,8625,3825,4825,41591.000
07 feb 202426,5026,6525,7325,9125,84630.600
06 feb 202426,7027,3926,5626,5726,49694.800
05 feb 202427,5127,7526,3126,8626,781.088.000
02 feb 202426,3028,1125,2827,9827,901.320.700
01 feb 202423,9026,8921,6326,7226,642.442.500
31 ene 202425,6925,8625,0225,3025,231.523.900
30 ene 202425,4325,8425,4325,6625,59483.800
29 ene 202425,6525,7025,1725,5725,50466.400
26 ene 202425,6825,9225,5225,7225,65399.100
25 ene 202425,7325,9125,4225,5125,44458.600
24 ene 202425,6425,6425,1325,3125,24301.400
23 ene 202425,6625,7925,2325,3225,25311.000
22 ene 202424,8525,4324,7525,3225,25393.100
19 ene 202424,4724,6524,1624,6224,551.296.000
18 ene 202424,1624,4323,9524,3124,24339.800
17 ene 202423,4324,1523,2623,9023,83418.000
16 ene 202423,3023,6423,0523,6023,53345.000
12 ene 202423,9924,1323,3123,4523,38337.200
11 ene 202423,8623,9123,3123,7923,72480.500
10 ene 202424,2724,3723,8324,0023,93516.300
09 ene 202425,0725,2124,3324,4024,33644.700
08 ene 202425,1925,4824,9625,1525,08355.500
05 ene 202424,0225,3523,8925,2425,17554.200
04 ene 202424,3224,7223,9124,2024,13936.400
03 ene 202425,0425,0424,0824,2124,14509.200
03 ene 20240.08 Dividendo
02 ene 202425,4526,0425,2525,3425,19399.800
29 dic 202325,7425,9325,4725,6225,47438.300
28 dic 202325,7225,9925,5425,7425,59356.000
27 dic 202325,4926,0925,4925,8025,65467.100
26 dic 202325,8226,0525,3925,6125,46522.400
22 dic 202326,0326,2025,6025,8225,66432.600
21 dic 202326,1626,3025,4325,9525,79636.600
20 dic 202326,6326,7325,9126,0125,85619.500
19 dic 202326,1026,7226,0726,6326,47575.500
18 dic 202327,0827,0825,7825,8225,66713.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...