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

Winnebago Industries (NY: WGO )

62.75 +0.06 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2012 8.874 9.128 8.865 8.900 201,673 -0.01(-0.10%)
Jul 30, 2012 9.023 9.199 8.865 8.909 118,607 -0.09(-0.98%)
Jul 27, 2012 8.970 9.146 8.865 8.997 189,370 +0.11(+1.29%)
Jul 26, 2012 9.102 9.295 8.856 8.882 118,601 +0.00(+0.00%)
Jul 25, 2012 9.102 9.181 8.830 8.882 109,845 -0.12(-1.37%)
Jul 24, 2012 9.190 9.190 8.892 9.005 183,888 -0.11(-1.25%)
Jul 23, 2012 9.102 9.243 9.032 9.120 143,234 -0.21(-2.26%)
Jul 20, 2012 9.585 9.700 9.322 9.331 234,635 -0.39(-3.98%)
Jul 19, 2012 9.620 9.796 9.486 9.717 101,100 +0.14(+1.47%)
Jul 18, 2012 9.436 9.796 9.436 9.577 229,381 +0.10(+1.02%)
Jul 17, 2012 9.269 9.594 9.243 9.480 209,440 +0.24(+2.57%)
Jul 16, 2012 9.049 9.304 8.856 9.243 234,420 +0.15(+1.64%)
Jul 13, 2012 9.023 9.225 9.023 9.093 164,061 +0.15(+1.67%)
Jul 12, 2012 8.935 9.023 8.759 8.944 270,448 -0.03(-0.29%)
Jul 11, 2012 9.014 9.128 8.909 8.970 153,985 +0.00(+0.00%)
Jul 10, 2012 9.137 9.260 8.953 8.970 228,943 -0.14(-1.54%)
Jul 09, 2012 9.225 9.287 8.900 9.111 200,586 -0.12(-1.33%)
Jul 06, 2012 9.287 9.418 9.190 9.234 139,554 -0.15(-1.59%)
Jul 05, 2012 9.480 9.524 9.287 9.383 143,306 -0.14(-1.48%)
Jul 03, 2012 9.260 9.541 9.190 9.524 156,553 +0.30(+3.24%)
Jul 02, 2012 8.953 9.225 8.856 9.225 239,921 +0.27(+3.04%)
Jun 29, 2012 8.891 8.983 8.768 8.953 239,535 +0.25(+2.93%)
Jun 28, 2012 8.470 8.707 8.426 8.698 175,225 +0.16(+1.85%)
Jun 27, 2012 8.426 8.610 8.390 8.540 232,674 +0.14(+1.67%)
Jun 26, 2012 8.470 8.610 8.373 8.399 215,046 -0.06(-0.73%)
Jun 25, 2012 8.505 8.716 8.461 8.461 144,938 -0.19(-2.23%)
Jun 22, 2012 8.654 8.716 8.531 8.654 954,203 +0.07(+0.82%)
Jun 21, 2012 8.830 8.830 8.522 8.584 168,459 -0.19(-2.20%)
Jun 20, 2012 8.707 8.847 8.566 8.777 123,831 +0.09(+1.01%)
Jun 19, 2012 8.636 8.812 8.514 8.689 223,049 +0.15(+1.75%)
Jun 18, 2012 8.188 8.636 8.171 8.540 258,312 +0.25(+3.08%)
Jun 15, 2012 8.162 8.294 8.083 8.285 527,972 +0.18(+2.28%)
Jun 14, 2012 8.250 8.338 7.995 8.101 469,106 +0.20(+2.56%)
Jun 13, 2012 7.881 7.995 7.732 7.898 305,946 +0.00(+0.00%)
Jun 12, 2012 7.837 7.932 7.749 7.898 344,361 +0.12(+1.58%)
Jun 11, 2012 8.065 8.065 7.758 7.775 204,921 -0.12(-1.56%)
Jun 08, 2012 7.793 7.925 7.714 7.898 122,787 +0.11(+1.35%)
Jun 07, 2012 8.030 8.030 7.758 7.793 294,597 -0.11(-1.33%)
Jun 06, 2012 7.855 7.916 7.775 7.898 242,908 +0.12(+1.58%)
Jun 05, 2012 7.609 7.811 7.512 7.775 125,512 +0.08(+1.03%)
Jun 04, 2012 7.644 7.784 7.521 7.696 163,819 +0.11(+1.51%)
Jun 01, 2012 7.600 7.749 7.468 7.582 262,848 -0.29(-3.68%)
May 31, 2012 7.819 7.969 7.670 7.872 208,333 +0.05(+0.67%)
May 30, 2012 7.705 7.916 7.679 7.819 310,408 +0.00(+0.00%)
May 29, 2012 8.101 8.101 7.775 7.819 295,350 -0.16(-1.98%)
May 25, 2012 7.995 8.065 7.925 7.978 269,719 +0.01(+0.11%)
May 24, 2012 8.083 8.127 7.837 7.969 275,111 -0.04(-0.55%)
May 23, 2012 7.784 8.083 7.775 8.013 376,541 +0.15(+1.90%)
May 22, 2012 7.907 7.978 7.732 7.863 493,074 -0.03(-0.33%)
May 21, 2012 7.872 7.942 7.582 7.890 748,457 +0.28(+3.70%)
May 18, 2012 8.803 8.786 7.573 7.609 3,470,922 +0.13(+1.76%)
May 17, 2012 7.661 7.678 7.415 7.477 194,950 -0.14(-1.85%)
May 16, 2012 7.609 7.784 7.494 7.617 145,644 +0.03(+0.35%)
May 15, 2012 7.371 7.688 7.326 7.591 210,323 +0.27(+3.72%)
May 14, 2012 7.679 7.679 7.292 7.319 354,051 -0.53(-6.72%)
May 11, 2012 7.749 7.951 7.749 7.846 106,971 +0.00(+0.00%)
May 10, 2012 7.942 8.074 7.828 7.846 130,493 +0.00(+0.00%)
May 09, 2012 7.661 7.925 7.661 7.846 122,760 +0.04(+0.45%)
May 08, 2012 7.837 7.942 7.644 7.811 208,537 -0.04(-0.56%)
May 07, 2012 7.811 7.934 7.749 7.855 100,023 +0.04(+0.45%)
May 04, 2012 7.846 7.892 7.696 7.819 229,912 -0.13(-1.66%)
May 03, 2012 8.408 8.566 7.758 7.951 344,934 -0.49(-5.83%)
May 02, 2012 8.329 8.513 8.259 8.443 190,469 +0.03(+0.31%)
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.