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

Winnebago Industries (NY: WGO )

61.72 -0.57 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2011 6.089 6.449 6.053 6.080 357,862 -0.15(-2.40%)
Sep 29, 2011 6.132 6.308 6.071 6.229 438,215 +0.30(+5.04%)
Sep 28, 2011 6.062 6.172 5.913 5.930 330,437 -0.13(-2.17%)
Sep 27, 2011 6.431 6.528 5.974 6.062 519,130 -0.17(-2.68%)
Sep 26, 2011 5.693 6.255 5.605 6.229 402,259 +0.62(+11.13%)
Sep 23, 2011 5.509 5.834 5.491 5.605 370,283 +0.10(+1.75%)
Sep 22, 2011 5.684 5.930 5.403 5.509 518,374 -0.31(-5.29%)
Sep 21, 2011 6.018 6.203 5.799 5.816 315,521 -0.21(-3.50%)
Sep 20, 2011 6.449 6.493 6.027 6.027 272,585 -0.35(-5.51%)
Sep 19, 2011 6.458 6.484 6.264 6.378 241,746 -0.25(-3.71%)
Sep 16, 2011 6.677 6.730 6.460 6.625 300,687 -0.05(-0.79%)
Sep 15, 2011 6.598 6.704 6.431 6.677 235,107 +0.16(+2.43%)
Sep 14, 2011 6.150 6.721 6.018 6.519 295,450 +0.45(+7.38%)
Sep 13, 2011 6.009 6.097 5.869 6.071 230,026 +0.10(+1.62%)
Sep 12, 2011 5.781 6.001 5.746 5.974 304,560 +0.15(+2.56%)
Sep 09, 2011 6.036 6.062 5.755 5.825 375,093 -0.29(-4.74%)
Sep 08, 2011 6.299 6.440 6.062 6.115 219,257 -0.25(-4.00%)
Sep 07, 2011 6.089 6.402 6.089 6.370 317,443 +0.38(+6.30%)
Sep 06, 2011 5.895 6.062 5.803 5.992 286,668 -0.18(-2.85%)
Sep 02, 2011 6.326 6.343 6.053 6.168 289,859 -0.35(-5.39%)
Sep 01, 2011 6.870 7.064 6.431 6.519 261,940 -0.38(-5.48%)
Aug 31, 2011 7.055 7.178 6.765 6.897 289,373 -0.14(-2.00%)
Aug 30, 2011 6.783 7.108 6.537 7.037 407,616 +0.21(+3.09%)
Aug 29, 2011 6.335 6.835 6.220 6.827 462,233 +0.55(+8.82%)
Aug 26, 2011 5.843 6.378 5.790 6.273 393,386 +0.37(+6.25%)
Aug 25, 2011 6.291 6.378 5.886 5.904 346,425 -0.32(-5.08%)
Aug 24, 2011 6.238 6.431 6.115 6.220 491,812 -0.02(-0.28%)
Aug 23, 2011 5.746 6.282 5.632 6.238 541,276 +0.57(+10.08%)
Aug 22, 2011 5.825 5.851 5.561 5.667 441,562 +0.02(+0.31%)
Aug 19, 2011 5.579 5.834 5.544 5.649 504,404 -0.05(-0.92%)
Aug 18, 2011 5.886 5.886 5.632 5.702 613,706 -0.37(-6.08%)
Aug 17, 2011 6.220 6.282 5.913 6.071 283,404 -0.11(-1.85%)
Aug 16, 2011 6.299 6.422 6.036 6.185 392,734 -0.25(-3.83%)
Aug 15, 2011 6.370 6.545 6.220 6.431 266,887 +0.12(+1.95%)
Aug 12, 2011 6.247 6.335 6.062 6.308 287,387 +0.13(+2.13%)
Aug 11, 2011 5.825 6.361 5.755 6.176 517,442 +0.31(+5.24%)
Aug 10, 2011 6.027 6.273 5.851 5.869 620,842 -0.35(-5.65%)
Aug 09, 2011 6.045 6.305 5.579 6.220 619,727 +0.43(+7.44%)
Aug 08, 2011 6.045 6.282 5.720 5.790 698,802 -0.50(-7.96%)
Aug 05, 2011 6.370 6.581 6.115 6.291 453,426 +0.05(+0.85%)
Aug 04, 2011 6.827 6.914 6.238 6.238 604,194 -0.69(-9.90%)
Aug 03, 2011 6.730 6.985 6.598 6.923 329,701 +0.16(+2.34%)
Aug 02, 2011 7.319 7.380 6.756 6.765 367,315 -0.59(-8.00%)
Aug 01, 2011 7.512 7.644 7.275 7.354 235,359 -0.02(-0.24%)
Jul 29, 2011 7.327 7.635 7.257 7.371 362,523 -0.03(-0.36%)
Jul 28, 2011 7.178 7.547 7.178 7.398 313,198 +0.21(+2.93%)
Jul 27, 2011 7.494 7.538 7.134 7.187 366,851 -0.38(-4.99%)
Jul 26, 2011 7.802 7.907 7.556 7.565 242,648 -0.22(-2.82%)
Jul 25, 2011 8.048 8.127 7.775 7.784 280,788 -0.36(-4.42%)
Jul 22, 2011 8.153 8.206 8.127 8.144 149,101 -0.09(-1.07%)
Jul 21, 2011 8.171 8.281 8.039 8.232 272,462 +0.11(+1.41%)
Jul 20, 2011 8.048 8.171 7.916 8.118 180,583 +0.09(+1.09%)
Jul 19, 2011 7.846 8.079 7.758 8.030 212,290 +0.29(+3.75%)
Jul 18, 2011 8.074 8.224 7.714 7.740 305,801 -0.32(-3.93%)
Jul 15, 2011 8.101 8.338 7.978 8.057 210,752 +0.03(+0.33%)
Jul 14, 2011 8.250 8.311 7.978 8.030 249,601 -0.16(-1.93%)
Jul 13, 2011 8.083 8.338 8.030 8.188 301,983 +0.19(+2.42%)
Jul 12, 2011 7.802 8.153 7.705 7.995 226,063 +0.20(+2.59%)
Jul 11, 2011 8.162 8.206 7.775 7.793 522,512 -0.51(-6.14%)
Jul 08, 2011 8.452 8.470 8.118 8.303 371,677 -0.32(-3.67%)
Jul 07, 2011 8.610 8.689 8.493 8.619 289,354 +0.12(+1.45%)
Jul 06, 2011 8.443 8.575 8.390 8.496 155,281 +0.04(+0.52%)
Jul 05, 2011 8.645 8.645 8.329 8.452 244,065 -0.17(-1.94%)
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.