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

Winnebago Industries (NY: WGO )

59.95 -2.29 (-3.68%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Jul 31, 2002 8.240 8.240 7.715 7.812 805,492 -0.55(-6.57%)
Jul 30, 2002 8.416 8.678 8.240 8.361 660,094 -0.05(-0.65%)
Jul 29, 2002 7.735 8.482 7.706 8.416 559,976 +0.68(+8.81%)
Jul 26, 2002 7.796 8.069 7.669 7.735 318,328 -0.01(-0.11%)
Jul 25, 2002 7.691 8.172 7.427 7.744 383,177 +0.04(+0.54%)
Jul 24, 2002 7.153 8.065 6.999 7.702 866,928 +0.49(+6.86%)
Jul 23, 2002 7.405 7.405 7.186 7.208 504,001 -0.18(-2.38%)
Jul 22, 2002 7.768 7.922 7.201 7.383 815,276 -0.49(-6.28%)
Jul 19, 2002 8.082 8.119 7.801 7.878 625,963 -0.20(-2.45%)
Jul 17, 2002 8.559 8.669 8.021 8.075 1,167,964 -1.38(-14.55%)
Jul 12, 2002 9.339 9.605 9.306 9.451 279,874 +0.11(+1.20%)
Jul 11, 2002 9.284 9.394 9.014 9.339 504,229 +0.11(+1.17%)
Jul 10, 2002 9.482 9.537 9.229 9.231 273,275 -0.20(-2.07%)
Jul 09, 2002 9.669 9.884 9.427 9.427 239,599 -0.24(-2.43%)
Jul 08, 2002 9.904 9.904 9.662 9.662 290,568 -0.24(-2.44%)
Jul 05, 2002 9.647 9.981 9.647 9.904 144,260 +0.34(+3.56%)
Jul 04, 2002 9.119 9.653 9.097 9.563 586,598 +0.00(+0.00%)
Jul 03, 2002 9.119 9.653 9.097 9.563 586,598 +0.47(+5.12%)
Jul 02, 2002 9.735 9.774 9.086 9.097 576,814 -0.61(-6.25%)
Jul 01, 2002 9.833 9.998 9.559 9.704 468,050 +0.04(+0.36%)
Jun 28, 2002 9.768 9.976 9.647 9.669 535,174 -0.09(-0.92%)
Jun 27, 2002 9.592 9.844 9.449 9.759 542,683 +0.33(+3.45%)
Jun 26, 2002 9.016 9.853 8.976 9.433 809,815 +0.20(+2.17%)
Jun 25, 2002 9.785 9.862 9.231 9.234 519,474 -0.67(-6.73%)
Jun 21, 2002 9.965 10.06 9.800 9.899 1,151,353 -0.16(-1.64%)
Jun 20, 2002 10.66 10.68 10.03 10.06 1,527,022 -0.17(-1.67%)
Jun 19, 2002 10.06 10.45 10.06 10.24 314,005 +0.17(+1.66%)
Jun 18, 2002 10.12 10.20 9.965 10.07 321,514 -0.06(-0.61%)
Jun 17, 2002 9.697 10.19 9.671 10.13 392,734 +0.53(+5.52%)
Jun 14, 2002 9.620 9.638 9.394 9.601 388,411 -0.24(-2.48%)
Jun 12, 2002 9.822 10.02 9.772 9.844 499,678 +0.00(+0.00%)
Jun 11, 2002 9.660 10.06 9.625 9.844 490,349 +0.18(+1.91%)
Jun 10, 2002 9.361 9.768 9.339 9.660 208,881 +0.32(+3.41%)
Jun 07, 2002 9.306 9.438 9.273 9.341 477,834 -0.09(-0.91%)
Jun 06, 2002 9.581 9.713 9.427 9.427 395,009 -0.15(-1.61%)
Jun 05, 2002 9.207 9.581 9.174 9.581 210,247 -0.18(-1.80%)
May 31, 2002 9.603 9.886 9.603 9.757 340,400 -0.31(-3.06%)
May 28, 2002 10.26 10.29 9.954 10.06 453,032 -0.14(-1.40%)
May 27, 2002 10.44 10.44 10.21 10.21 158,595 +0.00(+0.00%)
May 24, 2002 10.44 10.44 10.21 10.21 157,002 -0.29(-2.78%)
May 23, 2002 10.32 10.50 9.998 10.50 395,920 +0.24(+2.31%)
May 22, 2002 10.22 10.38 10.16 10.26 310,364 -0.07(-0.64%)
May 21, 2002 10.68 10.69 10.23 10.33 615,496 -0.35(-3.31%)
May 20, 2002 10.90 10.90 10.68 10.68 288,976 -0.21(-1.90%)
May 17, 2002 10.72 10.92 10.69 10.89 201,828 +0.18(+1.72%)
May 16, 2002 10.72 10.73 10.66 10.70 270,772 -0.04(-0.39%)
May 15, 2002 10.67 10.77 10.59 10.75 375,896 +0.07(+0.64%)
May 14, 2002 10.62 10.76 10.58 10.68 587,509 +0.03(+0.31%)
May 13, 2002 10.67 10.75 10.47 10.64 468,505 -0.01(-0.12%)
May 10, 2002 10.58 10.66 10.51 10.66 428,003 +0.11(+1.04%)
May 09, 2002 10.53 10.64 10.45 10.55 523,797 +0.02(+0.21%)
May 08, 2002 10.88 10.88 10.44 10.53 756,116 -0.24(-2.24%)
May 07, 2002 10.66 10.84 10.66 10.77 561,569 +0.13(+1.24%)
May 06, 2002 10.46 10.86 10.46 10.64 685,578 +0.21(+2.00%)
May 03, 2002 10.53 10.54 10.35 10.43 330,843 -0.11(-1.02%)
May 02, 2002 10.53 10.74 10.39 10.53 600,478 +0.04(+0.34%)
May 01, 2002 10.31 10.55 10.20 10.50 541,318 +0.24(+2.31%)
Apr 30, 2002 10.12 10.31 10.12 10.26 374,076 +0.15(+1.48%)
Apr 29, 2002 10.22 10.35 10.11 10.11 274,413 -0.11(-1.03%)
Apr 26, 2002 10.38 10.77 10.03 10.22 1,156,587 -0.16(-1.59%)
Apr 25, 2002 10.24 10.44 10.06 10.38 195,457 +0.16(+1.61%)
Apr 24, 2002 10.26 10.31 10.16 10.22 303,766 -0.01(-0.06%)
Apr 23, 2002 10.15 10.40 10.15 10.22 264,629 +0.12(+1.17%)
Apr 22, 2002 10.47 10.49 9.998 10.11 343,813 -0.34(-3.22%)
Apr 19, 2002 10.17 10.48 10.16 10.44 372,255 +0.27(+2.64%)
Apr 18, 2002 10.13 10.17 9.858 10.17 344,723 +0.07(+0.74%)
Apr 17, 2002 10.39 10.48 10.03 10.10 305,586 -0.31(-2.98%)
Apr 16, 2002 10.35 10.49 10.35 10.41 442,110 +0.10(+1.00%)
Apr 15, 2002 10.55 10.55 10.22 10.31 518,109 -0.24(-2.27%)
Apr 12, 2002 10.13 10.55 10.13 10.55 485,343 +0.42(+4.10%)
Apr 11, 2002 10.36 10.39 10.13 10.13 357,920 -0.26(-2.54%)
Apr 10, 2002 10.55 10.56 10.15 10.39 935,418 +0.09(+0.85%)
Apr 09, 2002 9.849 10.31 9.811 10.31 953,621 +0.48(+4.88%)
Apr 08, 2002 9.284 9.873 9.240 9.827 469,870 +0.49(+5.22%)
Apr 05, 2002 9.361 9.603 9.284 9.339 245,288 +0.08(+0.83%)
Apr 04, 2002 8.943 9.306 8.845 9.262 634,609 +0.30(+3.36%)
Apr 03, 2002 8.987 9.099 8.858 8.961 228,450 -0.05(-0.54%)
Apr 02, 2002 9.082 9.082 8.759 9.009 661,914 -0.15(-1.68%)
Apr 01, 2002 9.119 9.163 8.647 9.163 866,018 -0.06(-0.69%)
Mar 29, 2002 9.460 9.493 9.207 9.227 263,264 +0.00(+0.00%)
Mar 28, 2002 9.460 9.493 9.207 9.227 263,264 -0.20(-2.12%)
Mar 27, 2002 9.444 9.583 9.394 9.427 22,754 -0.02(-0.19%)
Mar 26, 2002 9.295 9.526 9.284 9.444 274,868 +0.15(+1.61%)
Mar 25, 2002 9.504 9.702 9.174 9.295 642,346 -0.13(-1.40%)
Mar 22, 2002 9.242 9.554 9.130 9.427 709,470 +0.19(+2.02%)
Mar 21, 2002 9.510 9.510 8.900 9.240 2,152,986 -0.27(-2.84%)
Mar 20, 2002 10.94 10.94 9.460 9.510 2,114,532 -1.34(-12.39%)
Mar 19, 2002 10.44 10.86 10.35 10.86 262,353 +0.45(+4.33%)
Mar 18, 2002 10.38 10.62 10.27 10.40 478,062 +0.17(+1.70%)
Mar 15, 2002 10.55 10.61 9.970 10.23 541,545 -0.43(-4.00%)
Mar 14, 2002 10.61 10.76 10.58 10.66 158,823 +0.02(+0.21%)
Mar 13, 2002 10.83 10.90 10.59 10.64 241,192 -0.21(-1.94%)
Mar 12, 2002 10.71 10.90 10.58 10.85 199,552 +0.08(+0.76%)
Mar 11, 2002 10.93 10.93 10.49 10.77 366,794 -0.07(-0.63%)
Mar 08, 2002 11.04 11.30 10.77 10.83 294,664 -0.08(-0.76%)
Mar 07, 2002 11.00 11.09 10.88 10.92 356,555 -0.04(-0.34%)
Mar 06, 2002 10.62 11.04 10.58 10.95 608,897 +0.23(+2.13%)
Mar 05, 2002 10.99 10.99 10.67 10.73 453,260 -0.26(-2.38%)
Mar 04, 2002 10.54 10.99 10.44 10.99 541,773 +0.56(+5.37%)
Mar 01, 2002 10.44 10.73 10.33 10.43 809,133 -0.02(-0.19%)
Feb 28, 2002 10.55 10.68 10.39 10.45 1,261,255 +0.03(+0.30%)
Feb 27, 2002 10.24 10.53 10.11 10.42 541,545 +0.29(+2.84%)
Feb 26, 2002 9.998 10.34 9.954 10.13 761,122 +0.24(+2.45%)
Feb 25, 2002 9.409 9.888 9.409 9.886 473,511 +0.55(+5.93%)
Feb 22, 2002 9.493 9.717 9.223 9.332 266,222 -0.16(-1.69%)
Feb 21, 2002 9.341 9.811 9.341 9.493 22,776,784 +0.15(+1.62%)
Feb 20, 2002 8.796 9.350 8.790 9.341 739,278 +0.54(+6.17%)
Feb 19, 2002 8.965 8.983 8.726 8.798 293,982 -0.18(-2.05%)
Feb 18, 2002 9.014 9.084 8.948 8.983 323,789 +0.00(+0.00%)
Feb 15, 2002 9.014 9.084 8.948 8.983 323,789 -0.03(-0.32%)
Feb 14, 2002 8.985 9.097 8.924 9.012 486,026 +0.03(+0.29%)
Feb 13, 2002 8.662 9.064 8.647 8.985 322,197 +0.34(+3.99%)
Feb 12, 2002 8.537 8.640 8.453 8.640 268,497 +0.10(+1.21%)
Feb 11, 2002 8.427 8.548 8.352 8.537 322,424 +0.13(+1.57%)
Feb 08, 2002 8.328 8.460 8.262 8.405 276,461 +0.13(+1.59%)
Feb 07, 2002 8.166 8.403 8.032 8.273 726,763 +0.11(+1.32%)
Feb 06, 2002 8.658 8.658 8.097 8.166 733,134 -0.48(-5.57%)
Feb 05, 2002 9.042 9.075 8.603 8.647 520,612 -0.40(-4.37%)
Feb 04, 2002 8.987 9.042 8.886 9.042 249,156 +0.05(+0.61%)
Feb 01, 2002 9.119 9.207 8.965 8.987 1,820,322 -0.12(-1.33%)
Jan 31, 2002 9.020 9.141 8.998 9.108 401,608 +0.10(+1.10%)
Jan 30, 2002 9.082 9.126 8.814 9.009 428,003 -0.07(-0.77%)
Jan 29, 2002 9.306 9.405 9.053 9.080 386,363 -0.26(-2.75%)
Jan 28, 2002 9.190 9.383 9.185 9.337 386,818 +0.15(+1.60%)
Jan 25, 2002 9.196 9.284 9.064 9.190 470,325 -0.04(-0.43%)
Jan 24, 2002 9.009 9.229 8.943 9.229 562,252 +0.22(+2.44%)
Jan 23, 2002 8.759 9.086 8.759 9.009 922,903 +0.25(+2.89%)
Jan 22, 2002 8.814 9.009 8.746 8.757 369,297 -0.11(-1.26%)
Jan 21, 2002 9.058 9.058 8.790 8.869 358,603 +0.00(+0.00%)
Jan 18, 2002 9.058 9.058 8.790 8.869 357,465 -0.19(-2.06%)
Jan 17, 2002 8.963 9.227 8.963 9.056 621,412 +0.11(+1.25%)
Jan 16, 2002 8.240 9.108 8.240 8.943 1,137,018 +0.84(+10.30%)
Jan 15, 2002 8.130 8.166 7.977 8.108 236,186 +0.16(+2.07%)
Jan 14, 2002 7.955 8.082 7.878 7.944 258,485 -0.02(-0.28%)
Jan 11, 2002 7.966 8.102 7.959 7.966 157,685 -0.05(-0.68%)
Jan 10, 2002 7.856 8.040 7.801 8.021 227,995 -0.10(-1.19%)
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.