Skip to main content

Winnebago Industries (NY: WGO )

74.00 +1.77 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.724 8.737 8.484 8.620 620,047 -0.08(-0.93%)
Dec 30, 2002 8.790 8.840 8.539 8.702 679,890 -0.09(-1.00%)
Dec 27, 2002 8.963 8.985 8.693 8.790 348,136 -0.16(-1.77%)
Dec 26, 2002 8.889 9.225 8.882 8.948 597,520 +0.14(+1.57%)
Dec 24, 2002 8.812 8.987 8.761 8.809 376,351 +0.02(+0.23%)
Dec 23, 2002 8.889 9.031 8.680 8.790 662,824 -0.10(-1.09%)
Dec 20, 2002 8.768 9.009 8.662 8.886 1,365,014 +0.23(+2.69%)
Dec 19, 2002 8.976 9.163 8.412 8.653 1,918,164 -0.32(-3.57%)
Dec 18, 2002 10.11 10.11 8.836 8.974 3,996,517 -1.06(-10.58%)
Dec 17, 2002 10.20 10.27 9.932 10.04 493,989 -0.07(-0.72%)
Dec 16, 2002 9.866 10.11 9.866 10.11 593,880 +0.26(+2.63%)
Dec 13, 2002 10.12 10.12 9.800 9.849 367,477 -0.30(-2.95%)
Dec 12, 2002 10.09 10.19 9.877 10.15 317,646 +0.02(+0.24%)
Dec 11, 2002 10.02 10.25 10.01 10.12 398,650 +0.07(+0.70%)
Dec 10, 2002 10.01 10.14 9.778 10.05 595,245 +0.05(+0.55%)
Dec 09, 2002 10.24 10.24 9.954 9.998 697,183 -0.29(-2.82%)
Dec 06, 2002 10.33 10.38 9.950 10.29 836,893 -0.36(-3.38%)
Dec 05, 2002 10.64 10.76 10.45 10.65 630,514 -0.01(-0.12%)
Dec 04, 2002 10.22 10.86 10.13 10.66 772,271 +0.33(+3.17%)
Dec 03, 2002 10.97 10.97 10.33 10.33 636,430 -0.68(-6.18%)
Dec 02, 2002 10.91 11.09 10.73 11.02 405,704 +0.15(+1.40%)
Nov 29, 2002 11.02 11.12 10.86 10.86 142,895 -0.10(-0.90%)
Nov 27, 2002 11.06 11.15 10.81 10.96 504,456 -0.00(-0.02%)
Nov 26, 2002 11.22 11.31 10.94 10.97 556,336 -0.07(-0.62%)
Nov 25, 2002 10.79 11.15 10.79 11.03 617,544 +0.27(+2.47%)
Nov 22, 2002 10.77 10.98 10.60 10.77 724,943 -0.03(-0.26%)
Nov 21, 2002 10.44 11.06 10.44 10.80 878,305 +0.47(+4.53%)
Nov 20, 2002 10.24 10.33 10.05 10.33 431,188 +0.09(+0.84%)
Nov 19, 2002 10.20 10.38 10.05 10.24 303,083 +0.05(+0.45%)
Nov 18, 2002 10.55 10.62 10.17 10.20 448,937 -0.24(-2.30%)
Nov 15, 2002 10.20 10.57 10.18 10.44 396,375 +0.22(+2.19%)
Nov 14, 2002 9.965 10.25 9.954 10.21 286,018 +0.32(+3.27%)
Nov 13, 2002 9.910 10.05 9.778 9.888 524,252 -0.05(-0.55%)
Nov 12, 2002 9.748 10.08 9.706 9.943 848,952 +0.20(+2.03%)
Nov 11, 2002 9.866 9.937 9.713 9.746 404,566 -0.10(-1.00%)
Nov 08, 2002 9.831 9.976 9.785 9.844 435,967 +0.02(+0.16%)
Nov 07, 2002 10.26 10.26 9.752 9.829 1,213,699 -0.57(-5.47%)
Nov 06, 2002 10.03 10.54 9.877 10.40 602,299 +0.59(+5.98%)
Nov 05, 2002 9.789 9.932 9.735 9.811 986,159 -0.22(-2.19%)
Nov 04, 2002 10.22 10.55 10.01 10.03 876,030 -0.07(-0.65%)
Nov 01, 2002 9.963 10.10 9.899 10.10 333,119 +0.14(+1.37%)
Oct 31, 2002 10.13 10.20 9.855 9.961 352,915 -0.17(-1.67%)
Oct 30, 2002 9.987 10.15 9.899 10.13 447,571 +0.11(+1.10%)
Oct 29, 2002 9.783 10.10 9.778 10.02 520,157 +0.07(+0.66%)
Oct 28, 2002 10.51 10.55 9.827 9.954 607,532 -0.46(-4.45%)
Oct 25, 2002 10.01 10.44 9.880 10.42 383,860 +0.35(+3.51%)
Oct 24, 2002 10.38 10.44 10.02 10.06 585,006 -0.25(-2.45%)
Oct 23, 2002 10.36 10.36 10.17 10.32 530,623 -0.05(-0.47%)
Oct 22, 2002 10.55 10.59 10.22 10.37 585,916 -0.36(-3.34%)
Oct 21, 2002 10.51 10.77 10.35 10.72 113,770 +0.21(+2.01%)
Oct 18, 2002 10.30 10.54 10.05 10.51 679,207 +0.21(+2.07%)
Oct 17, 2002 10.26 10.44 10.22 10.30 615,951 +0.47(+4.76%)
Oct 16, 2002 10.22 10.22 9.800 9.831 763,852 -0.39(-3.79%)
Oct 15, 2002 9.669 10.33 9.669 10.22 1,520,651 +0.73(+7.74%)
Oct 14, 2002 9.271 9.669 8.921 9.484 1,244,645 +0.18(+1.98%)
Oct 11, 2002 8.735 9.594 8.735 9.299 2,200,087 +0.56(+6.47%)
Oct 10, 2002 8.570 8.744 8.295 8.735 7,281,289 +0.73(+9.05%)
Oct 09, 2002 8.152 8.218 7.845 8.010 674,429 -0.23(-2.80%)
Oct 08, 2002 8.097 8.240 7.801 8.240 902,424 +0.12(+1.49%)
Oct 07, 2002 8.381 8.431 7.977 8.119 550,875 -0.26(-3.15%)
Oct 04, 2002 8.609 8.625 8.141 8.383 473,738 -0.19(-2.18%)
Oct 03, 2002 8.614 8.669 8.436 8.570 467,595 -0.06(-0.69%)
Oct 02, 2002 8.943 8.946 8.500 8.629 566,347 -0.31(-3.51%)
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.