Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Winnebago Industries (NY: WGO )

64.11 +0.75 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.188 8.232 7.969 8.030 191,324 -0.09(-1.08%)
Jan 30, 2012 8.101 8.180 7.995 8.118 197,916 -0.04(-0.43%)
Jan 27, 2012 7.942 8.180 7.855 8.153 185,580 +0.17(+2.09%)
Jan 26, 2012 8.232 8.390 7.960 7.986 307,169 -0.17(-2.05%)
Jan 25, 2012 8.039 8.197 7.947 8.153 337,105 +0.14(+1.75%)
Jan 24, 2012 7.749 8.048 7.617 8.013 341,670 +0.18(+2.36%)
Jan 23, 2012 7.723 7.863 7.705 7.828 294,533 +0.12(+1.60%)
Jan 20, 2012 7.556 7.732 7.503 7.705 228,599 +0.11(+1.39%)
Jan 19, 2012 7.433 7.609 7.327 7.600 258,129 +0.20(+2.73%)
Jan 18, 2012 7.037 7.406 6.958 7.398 326,550 +0.37(+5.25%)
Jan 17, 2012 7.064 7.081 6.906 7.029 367,242 +0.04(+0.50%)
Jan 13, 2012 7.099 7.152 6.958 6.994 188,296 -0.17(-2.33%)
Jan 12, 2012 7.037 7.196 6.818 7.160 219,013 +0.17(+2.39%)
Jan 11, 2012 6.607 7.029 6.607 6.994 248,243 +0.37(+5.57%)
Jan 10, 2012 6.677 6.774 6.598 6.625 297,252 +0.03(+0.40%)
Jan 09, 2012 6.660 6.686 6.495 6.598 221,616 -0.04(-0.66%)
Jan 06, 2012 6.677 6.712 6.607 6.642 156,522 -0.03(-0.40%)
Jan 05, 2012 6.581 6.739 6.466 6.668 161,271 +0.05(+0.80%)
Jan 04, 2012 6.642 6.686 6.510 6.616 138,487 +0.13(+2.03%)
Dec 30, 2011 6.563 6.567 6.484 6.484 238,922 -0.08(-1.20%)
Dec 29, 2011 6.572 6.800 6.545 6.563 285,435 +0.01(+0.13%)
Dec 28, 2011 6.774 6.774 6.537 6.554 176,090 -0.25(-3.74%)
Dec 27, 2011 6.827 6.950 6.677 6.809 239,108 -0.04(-0.64%)
Dec 23, 2011 6.747 6.862 6.668 6.853 183,330 +0.40(+6.12%)
Dec 21, 2011 6.247 6.510 6.203 6.458 196,919 +0.21(+3.38%)
Dec 20, 2011 6.194 6.308 6.058 6.247 407,718 +0.18(+2.89%)
Dec 19, 2011 6.132 6.176 5.974 6.071 562,025 -0.03(-0.43%)
Dec 16, 2011 6.080 6.132 5.966 6.097 708,380 +0.11(+1.91%)
Dec 15, 2011 5.834 6.053 5.456 5.983 917,626 +0.00(+0.00%)
Dec 14, 2011 5.895 5.983 5.676 5.983 504,448 +0.06(+1.04%)
Dec 13, 2011 6.159 6.282 5.878 5.922 375,644 -0.18(-3.02%)
Dec 12, 2011 6.009 6.124 5.974 6.106 391,703 +0.03(+0.43%)
Dec 09, 2011 5.799 6.159 5.755 6.080 278,237 +0.31(+5.33%)
Dec 08, 2011 5.869 5.966 5.711 5.772 489,014 -0.15(-2.52%)
Dec 07, 2011 5.746 5.974 5.667 5.922 418,155 +0.15(+2.59%)
Dec 06, 2011 5.728 5.895 5.676 5.772 577,710 +0.04(+0.61%)
Dec 05, 2011 5.693 5.799 5.632 5.737 381,272 +0.16(+2.83%)
Dec 02, 2011 5.623 5.737 5.561 5.579 264,748 +0.04(+0.63%)
Dec 01, 2011 5.632 5.684 5.535 5.544 310,468 -0.11(-2.02%)
Nov 30, 2011 5.676 5.711 5.597 5.658 418,560 +0.23(+4.21%)
Nov 29, 2011 5.614 5.632 5.403 5.430 225,004 -0.18(-3.29%)
Nov 28, 2011 5.526 5.693 5.500 5.614 378,079 +0.28(+5.27%)
Nov 25, 2011 5.324 5.447 5.289 5.333 271,563 -0.02(-0.33%)
Nov 23, 2011 5.535 5.588 5.342 5.351 353,439 -0.23(-4.09%)
Nov 22, 2011 5.763 5.869 5.570 5.579 321,338 -0.23(-3.93%)
Nov 21, 2011 5.711 5.922 5.649 5.807 464,616 -0.03(-0.45%)
Nov 18, 2011 5.992 6.123 5.825 5.834 260,550 -0.12(-2.06%)
Nov 17, 2011 6.036 6.194 5.908 5.957 267,160 -0.11(-1.88%)
Nov 16, 2011 6.106 6.255 6.027 6.071 269,004 -0.11(-1.85%)
Nov 15, 2011 6.176 6.308 6.045 6.185 313,484 -0.03(-0.42%)
Nov 14, 2011 6.299 6.387 6.150 6.212 227,389 -0.11(-1.67%)
Nov 11, 2011 6.282 6.370 6.238 6.317 177,705 +0.11(+1.84%)
Nov 10, 2011 6.273 6.299 6.106 6.203 186,750 +0.04(+0.71%)
Nov 09, 2011 6.291 6.387 6.132 6.159 382,045 -0.33(-5.01%)
Nov 08, 2011 6.563 6.607 6.291 6.484 238,643 -0.03(-0.40%)
Nov 07, 2011 6.563 6.641 6.378 6.510 255,490 -0.04(-0.67%)
Nov 04, 2011 6.510 6.598 6.370 6.554 263,151 -0.03(-0.40%)
Nov 03, 2011 6.783 6.783 6.466 6.581 416,817 -0.09(-1.32%)
Nov 02, 2011 6.686 6.765 6.471 6.668 446,529 +0.11(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.