Skip to main content

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

Historical Prices

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.