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

Winnebago Industries (NY: WGO )

59.11 -0.44 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 8.045 8.045 7.532 7.627 825,036 -0.54(-6.57%)
Jul 30, 2002 8.217 8.472 8.045 8.163 676,110 -0.05(-0.65%)
Jul 29, 2002 7.552 8.281 7.524 8.217 573,563 +0.67(+8.81%)
Jul 26, 2002 7.612 7.878 7.487 7.552 326,052 -0.01(-0.11%)
Jul 25, 2002 7.509 7.979 7.251 7.560 392,474 +0.04(+0.54%)
Jul 24, 2002 6.983 7.873 6.833 7.519 887,962 +0.48(+6.86%)
Jul 23, 2002 7.230 7.230 7.015 7.037 516,230 -0.17(-2.38%)
Jul 22, 2002 7.584 7.734 7.030 7.208 835,058 -0.48(-6.28%)
Jul 19, 2002 7.891 7.927 7.616 7.691 641,151 -0.19(-2.45%)
Jul 17, 2002 8.356 8.463 7.831 7.884 1,196,302 -1.34(-14.55%)
Jul 12, 2002 9.118 9.377 9.086 9.227 286,665 +0.11(+1.20%)
Jul 11, 2002 9.064 9.171 8.800 9.118 516,463 +0.11(+1.17%)
Jul 10, 2002 9.257 9.311 9.011 9.013 279,906 -0.19(-2.07%)
Jul 09, 2002 9.440 9.650 9.204 9.204 245,413 -0.23(-2.43%)
Jul 08, 2002 9.669 9.669 9.433 9.433 297,619 -0.24(-2.44%)
Jul 05, 2002 9.418 9.744 9.418 9.669 147,760 +0.33(+3.56%)
Jul 04, 2002 8.903 9.425 8.882 9.337 600,831 +0.00(+0.00%)
Jul 03, 2002 8.903 9.425 8.882 9.337 600,831 +0.45(+5.12%)
Jul 02, 2002 9.504 9.543 8.871 8.882 590,809 -0.59(-6.25%)
Jul 01, 2002 9.600 9.761 9.332 9.474 479,406 +0.03(+0.36%)
Jun 28, 2002 9.536 9.740 9.418 9.440 548,159 -0.09(-0.92%)
Jun 27, 2002 9.364 9.611 9.225 9.528 555,850 +0.32(+3.45%)
Jun 26, 2002 8.802 9.620 8.764 9.210 829,464 +0.20(+2.17%)
Jun 25, 2002 9.553 9.628 9.013 9.015 532,078 -0.65(-6.73%)
Jun 21, 2002 9.729 9.826 9.568 9.665 1,179,289 -0.16(-1.64%)
Jun 20, 2002 10.40 10.43 9.794 9.826 1,564,073 -0.17(-1.67%)
Jun 19, 2002 9.824 10.20 9.824 9.993 321,624 +0.16(+1.66%)
Jun 18, 2002 9.879 9.954 9.729 9.830 329,315 -0.06(-0.61%)
Jun 17, 2002 9.467 9.944 9.442 9.890 402,263 +0.52(+5.52%)
Jun 14, 2002 9.392 9.410 9.171 9.373 397,835 -0.24(-2.48%)
Jun 12, 2002 9.590 9.783 9.540 9.611 511,802 +0.00(+0.00%)
Jun 11, 2002 9.431 9.826 9.397 9.611 502,246 +0.18(+1.91%)
Jun 10, 2002 9.139 9.536 9.118 9.431 213,950 +0.31(+3.41%)
Jun 07, 2002 9.086 9.214 9.053 9.120 489,428 -0.08(-0.91%)
Jun 06, 2002 9.354 9.482 9.204 9.204 404,594 -0.15(-1.61%)
Jun 05, 2002 8.989 9.354 8.957 9.354 215,348 -0.17(-1.80%)
May 31, 2002 9.375 9.652 9.375 9.525 348,659 -0.30(-3.06%)
May 28, 2002 10.02 10.05 9.718 9.826 464,024 -0.14(-1.40%)
May 27, 2002 10.20 10.20 9.965 9.965 162,443 +0.00(+0.00%)
May 24, 2002 10.20 10.20 9.965 9.965 160,812 -0.29(-2.78%)
May 23, 2002 10.07 10.25 9.761 10.25 405,526 +0.23(+2.31%)
May 22, 2002 9.976 10.14 9.920 10.02 317,895 -0.06(-0.64%)
May 21, 2002 10.43 10.44 9.987 10.08 630,430 -0.35(-3.31%)
May 20, 2002 10.64 10.64 10.43 10.43 295,987 -0.20(-1.90%)
May 17, 2002 10.47 10.66 10.44 10.63 206,725 +0.18(+1.73%)
May 16, 2002 10.47 10.48 10.41 10.45 277,342 -0.04(-0.39%)
May 15, 2002 10.41 10.51 10.34 10.49 385,016 +0.07(+0.64%)
May 14, 2002 10.37 10.51 10.33 10.42 601,763 +0.03(+0.31%)
May 13, 2002 10.41 10.50 10.22 10.39 479,872 -0.01(-0.12%)
May 10, 2002 10.33 10.41 10.27 10.40 438,387 +0.11(+1.04%)
May 09, 2002 10.28 10.39 10.20 10.30 536,506 +0.02(+0.21%)
May 08, 2002 10.62 10.62 10.19 10.28 774,462 -0.24(-2.24%)
May 07, 2002 10.40 10.59 10.40 10.51 575,194 +0.13(+1.24%)
May 06, 2002 10.21 10.60 10.21 10.38 702,213 +0.20(+2.00%)
May 03, 2002 10.28 10.29 10.10 10.18 338,870 -0.11(-1.02%)
May 02, 2002 10.28 10.49 10.15 10.28 615,048 +0.03(+0.34%)
May 01, 2002 10.06 10.30 9.957 10.25 554,452 +0.23(+2.31%)
Apr 30, 2002 9.879 10.06 9.879 10.02 383,152 +0.15(+1.48%)
Apr 29, 2002 9.976 10.10 9.873 9.873 281,071 -0.10(-1.03%)
Apr 26, 2002 10.14 10.51 9.794 9.976 1,184,649 -0.16(-1.59%)
Apr 25, 2002 9.997 10.19 9.826 10.14 200,199 +0.16(+1.61%)
Apr 24, 2002 10.02 10.06 9.922 9.976 311,136 -0.01(-0.06%)
Apr 23, 2002 9.912 10.15 9.912 9.982 271,050 +0.12(+1.17%)
Apr 22, 2002 10.22 10.24 9.761 9.867 352,155 -0.33(-3.22%)
Apr 19, 2002 9.933 10.23 9.922 10.19 381,288 +0.26(+2.64%)
Apr 18, 2002 9.890 9.933 9.624 9.933 353,087 +0.07(+0.74%)
Apr 17, 2002 10.15 10.23 9.794 9.860 313,001 -0.30(-2.98%)
Apr 16, 2002 10.10 10.24 10.10 10.16 452,837 +0.10(+1.00%)
Apr 15, 2002 10.30 10.30 9.976 10.06 530,680 -0.23(-2.27%)
Apr 12, 2002 9.890 10.30 9.890 10.30 497,119 +0.41(+4.10%)
Apr 11, 2002 10.12 10.15 9.890 9.890 366,605 -0.26(-2.54%)
Apr 10, 2002 10.30 10.31 9.912 10.15 958,114 +0.09(+0.85%)
Apr 09, 2002 9.616 10.06 9.579 10.06 976,759 +0.47(+4.87%)
Apr 08, 2002 9.064 9.639 9.021 9.594 481,271 +0.48(+5.22%)
Apr 05, 2002 9.139 9.375 9.064 9.118 251,239 +0.08(+0.83%)
Apr 04, 2002 8.732 9.086 8.635 9.043 650,007 +0.29(+3.36%)
Apr 03, 2002 8.775 8.884 8.648 8.749 233,993 -0.05(-0.54%)
Apr 02, 2002 8.867 8.867 8.551 8.796 677,974 -0.15(-1.68%)
Apr 01, 2002 8.903 8.946 8.442 8.946 887,030 -0.06(-0.69%)
Mar 29, 2002 9.236 9.268 8.989 9.008 269,651 +0.00(+0.00%)
Mar 28, 2002 9.236 9.268 8.989 9.008 269,651 -0.20(-2.12%)
Mar 27, 2002 9.221 9.356 9.171 9.204 23,306 -0.02(-0.19%)
Mar 26, 2002 9.075 9.300 9.064 9.221 281,537 +0.15(+1.61%)
Mar 25, 2002 9.279 9.472 8.957 9.075 657,931 -0.13(-1.40%)
Mar 22, 2002 9.023 9.328 8.914 9.204 726,684 +0.18(+2.02%)
Mar 21, 2002 9.285 9.285 8.689 9.021 2,205,224 -0.26(-2.84%)
Mar 20, 2002 10.68 10.68 9.236 9.285 2,165,837 -1.31(-12.39%)
Mar 19, 2002 10.19 10.60 10.10 10.60 268,719 +0.44(+4.33%)
Mar 18, 2002 10.14 10.37 10.03 10.16 489,661 +0.17(+1.70%)
Mar 15, 2002 10.30 10.36 9.733 9.989 554,685 -0.42(-4.00%)
Mar 14, 2002 10.36 10.50 10.33 10.40 162,676 +0.02(+0.21%)
Mar 13, 2002 10.58 10.64 10.34 10.38 247,044 -0.21(-1.95%)
Mar 12, 2002 10.46 10.64 10.33 10.59 204,394 +0.08(+0.76%)
Mar 11, 2002 10.67 10.67 10.24 10.51 375,694 -0.07(-0.63%)
Mar 08, 2002 10.78 11.03 10.51 10.58 301,814 -0.08(-0.76%)
Mar 07, 2002 10.74 10.83 10.62 10.66 365,206 -0.04(-0.34%)
Mar 06, 2002 10.37 10.78 10.33 10.69 623,671 +0.22(+2.13%)
Mar 05, 2002 10.73 10.73 10.42 10.47 464,257 -0.26(-2.38%)
Mar 04, 2002 10.29 10.73 10.19 10.73 554,918 +0.55(+5.37%)
Mar 01, 2002 10.19 10.48 10.09 10.18 828,765 -0.02(-0.19%)
Feb 28, 2002 10.30 10.43 10.14 10.20 1,291,857 +0.03(+0.30%)
Feb 27, 2002 9.997 10.28 9.871 10.17 554,685 +0.28(+2.84%)
Feb 26, 2002 9.761 10.10 9.718 9.888 779,589 +0.24(+2.44%)
Feb 25, 2002 9.186 9.654 9.186 9.652 485,000 +0.54(+5.93%)
Feb 22, 2002 9.268 9.487 9.004 9.111 272,681 -0.16(-1.69%)
Feb 21, 2002 9.120 9.579 9.120 9.268 23,329,418 +0.15(+1.62%)
Feb 20, 2002 8.588 9.129 8.581 9.120 757,215 +0.53(+6.17%)
Feb 19, 2002 8.753 8.770 8.519 8.590 301,114 -0.18(-2.05%)
Feb 18, 2002 8.800 8.869 8.736 8.770 331,645 +0.00(+0.00%)
Feb 15, 2002 8.800 8.869 8.736 8.770 331,645 -0.03(-0.32%)
Feb 14, 2002 8.772 8.882 8.712 8.798 497,818 +0.03(+0.29%)
Feb 13, 2002 8.457 8.850 8.442 8.772 330,014 +0.34(+3.99%)
Feb 12, 2002 8.335 8.436 8.253 8.436 275,012 +0.10(+1.21%)
Feb 11, 2002 8.227 8.345 8.155 8.335 330,247 +0.13(+1.57%)
Feb 08, 2002 8.131 8.260 8.067 8.206 283,169 +0.13(+1.59%)
Feb 07, 2002 7.972 8.204 7.841 8.077 744,397 +0.11(+1.32%)
Feb 06, 2002 8.453 8.453 7.906 7.972 750,922 -0.47(-5.57%)
Feb 05, 2002 8.828 8.860 8.399 8.442 533,243 -0.39(-4.37%)
Feb 04, 2002 8.775 8.828 8.676 8.828 255,201 +0.05(+0.61%)
Feb 01, 2002 8.903 8.989 8.753 8.775 1,864,489 -0.12(-1.33%)
Jan 31, 2002 8.807 8.925 8.785 8.893 411,352 +0.10(+1.10%)
Jan 30, 2002 8.867 8.910 8.605 8.796 438,387 -0.07(-0.77%)
Jan 29, 2002 9.086 9.182 8.839 8.865 395,737 -0.25(-2.75%)
Jan 28, 2002 8.972 9.161 8.968 9.116 396,203 +0.14(+1.60%)
Jan 25, 2002 8.978 9.064 8.850 8.972 481,737 -0.04(-0.43%)
Jan 24, 2002 8.796 9.011 8.732 9.011 575,894 +0.21(+2.44%)
Jan 23, 2002 8.551 8.871 8.551 8.796 945,295 +0.25(+2.89%)
Jan 22, 2002 8.605 8.796 8.539 8.549 378,258 -0.11(-1.26%)
Jan 21, 2002 8.843 8.843 8.581 8.659 367,304 +0.00(+0.00%)
Jan 18, 2002 8.843 8.843 8.581 8.659 366,139 -0.18(-2.06%)
Jan 17, 2002 8.751 9.008 8.751 8.841 636,489 +0.11(+1.25%)
Jan 16, 2002 8.045 8.893 8.045 8.732 1,164,606 +0.82(+10.30%)
Jan 15, 2002 7.938 7.972 7.788 7.916 241,917 +0.16(+2.07%)
Jan 14, 2002 7.766 7.891 7.691 7.755 264,757 -0.02(-0.28%)
Jan 11, 2002 7.777 7.910 7.770 7.777 161,511 -0.05(-0.68%)
Jan 10, 2002 7.670 7.850 7.616 7.831 233,527 -0.09(-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.