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

Winnebago Industries (NY: WGO )

62.69 +1.21 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Dec 31, 2009 11.37 10.72 10.72 10.72 350,753 -0.59(-5.21%)
Dec 30, 2009 11.60 11.60 11.22 11.31 248,180 -0.29(-2.50%)
Dec 29, 2009 11.61 11.72 11.41 11.60 191,725 +0.06(+0.53%)
Dec 28, 2009 11.00 11.79 11.00 11.54 366,485 +0.54(+4.96%)
Dec 24, 2009 11.01 11.15 10.99 11.00 57,172 +0.01(+0.08%)
Dec 23, 2009 11.10 11.15 10.80 10.99 213,011 +0.00(+0.00%)
Dec 22, 2009 10.98 11.18 10.87 10.99 293,722 -0.02(-0.16%)
Dec 21, 2009 11.37 11.47 10.91 11.00 340,700 -0.19(-1.73%)
Dec 18, 2009 11.75 12.02 10.99 11.20 920,936 -0.48(-4.14%)
Dec 17, 2009 9.572 12.28 9.572 11.68 2,603,983 +2.10(+21.93%)
Dec 16, 2009 9.546 9.713 9.317 9.581 444,570 +0.17(+1.77%)
Dec 15, 2009 9.572 9.633 9.335 9.414 323,324 -0.21(-2.19%)
Dec 14, 2009 9.418 9.633 9.405 9.625 202,332 +0.18(+1.86%)
Dec 11, 2009 9.308 9.598 9.132 9.449 173,976 +0.23(+2.48%)
Dec 10, 2009 9.423 9.616 9.027 9.220 181,288 -0.18(-1.87%)
Dec 09, 2009 9.423 9.466 9.229 9.396 181,082 +0.01(+0.09%)
Dec 08, 2009 9.449 9.519 9.308 9.387 194,112 -0.17(-1.75%)
Dec 07, 2009 9.387 9.633 9.361 9.554 211,576 +0.19(+2.07%)
Dec 04, 2009 9.546 9.704 9.264 9.361 716,108 -0.01(-0.09%)
Dec 03, 2009 9.607 9.616 9.335 9.370 360,554 -0.16(-1.66%)
Dec 02, 2009 9.502 9.704 9.361 9.528 429,435 +0.07(+0.74%)
Dec 01, 2009 9.625 9.728 9.335 9.458 189,638 -0.08(-0.83%)
Nov 30, 2009 9.800 9.800 9.097 9.537 603,345 -0.20(-2.08%)
Nov 27, 2009 9.827 10.09 9.616 9.739 236,447 -0.52(-5.06%)
Nov 25, 2009 10.32 10.45 10.19 10.26 270,532 +0.04(+0.34%)
Nov 24, 2009 10.13 10.40 10.04 10.22 462,223 +0.03(+0.26%)
Nov 23, 2009 10.20 10.52 10.06 10.20 359,492 +0.29(+2.93%)
Nov 20, 2009 9.792 9.915 9.751 9.906 218,493 +0.04(+0.45%)
Nov 19, 2009 10.19 10.20 9.633 9.862 285,113 -0.47(-4.51%)
Nov 18, 2009 10.31 10.39 10.24 10.33 119,455 +0.01(+0.08%)
Nov 17, 2009 10.42 10.61 10.20 10.32 197,138 -0.15(-1.43%)
Nov 16, 2009 10.27 10.55 10.18 10.47 236,231 +0.39(+3.84%)
Nov 13, 2009 10.16 10.22 9.932 10.08 218,910 -0.11(-1.12%)
Nov 12, 2009 10.70 10.71 10.10 10.20 219,632 -0.52(-4.84%)
Nov 11, 2009 10.89 11.00 10.53 10.71 139,688 -0.01(-0.08%)
Nov 10, 2009 10.71 11.08 10.31 10.72 189,162 -0.04(-0.41%)
Nov 09, 2009 10.70 10.85 10.58 10.77 184,293 +0.22(+2.08%)
Nov 06, 2009 10.36 10.68 10.14 10.55 337,906 +0.35(+3.45%)
Nov 05, 2009 9.976 10.57 9.967 10.20 409,352 +0.32(+3.20%)
Nov 04, 2009 10.02 10.18 9.765 9.880 339,702 -0.06(-0.62%)
Nov 03, 2009 9.783 10.06 9.379 9.941 578,116 +0.03(+0.27%)
Nov 02, 2009 10.14 10.38 9.493 9.915 767,711 -0.19(-1.91%)
Oct 30, 2009 10.75 10.79 10.00 10.11 702,003 -0.72(-6.66%)
Oct 29, 2009 10.51 11.15 10.44 10.83 542,260 +0.41(+3.97%)
Oct 28, 2009 11.00 11.08 10.29 10.42 760,584 -0.58(-5.28%)
Oct 27, 2009 11.41 11.51 10.80 11.00 473,861 -0.37(-3.25%)
Oct 26, 2009 11.67 11.94 11.17 11.37 400,741 -0.33(-2.78%)
Oct 23, 2009 11.74 11.76 11.61 11.69 484,146 -0.31(-2.56%)
Oct 22, 2009 11.79 12.08 11.25 12.00 494,101 +0.30(+2.55%)
Oct 21, 2009 12.34 12.65 11.61 11.70 511,783 -0.72(-5.80%)
Oct 20, 2009 12.21 12.50 12.17 12.42 667,542 -0.40(-3.09%)
Oct 19, 2009 12.98 13.20 12.78 12.82 459,666 -0.08(-0.61%)
Oct 16, 2009 13.07 13.30 12.74 12.89 877,708 -0.25(-1.94%)
Oct 15, 2009 12.47 14.45 12.34 13.15 2,622,522 +0.53(+4.18%)
Oct 14, 2009 13.08 13.21 12.45 12.62 757,408 -0.04(-0.35%)
Oct 13, 2009 13.10 13.10 12.59 12.67 551,986 -0.52(-3.93%)
Oct 12, 2009 13.14 13.33 12.91 13.18 433,648 +0.23(+1.76%)
Oct 09, 2009 13.11 13.18 12.76 12.96 265,927 -0.19(-1.47%)
Oct 08, 2009 13.16 13.29 13.04 13.15 587,569 +0.14(+1.08%)
Oct 07, 2009 12.51 13.03 12.38 13.01 333,993 +0.47(+3.79%)
Oct 06, 2009 11.99 12.61 11.89 12.53 324,429 +0.69(+5.79%)
Oct 05, 2009 11.83 12.22 11.72 11.85 511,486 +0.25(+2.12%)
Oct 02, 2009 11.97 12.16 11.41 11.60 1,145,956 -1.05(-8.27%)
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.