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

Winnebago Industries (NY: WGO )

64.58 -0.40 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 30, 2011 6.566 6.570 6.487 6.487 238,818 -0.08(-1.20%)
Dec 29, 2011 6.575 6.803 6.548 6.566 285,310 +0.01(+0.13%)
Dec 28, 2011 6.777 6.777 6.540 6.557 176,013 -0.25(-3.74%)
Dec 27, 2011 6.830 6.953 6.680 6.812 239,003 -0.04(-0.64%)
Dec 23, 2011 6.750 6.865 6.671 6.856 183,250 +0.40(+6.12%)
Dec 21, 2011 6.249 6.513 6.205 6.460 196,833 +0.21(+3.38%)
Dec 20, 2011 6.197 6.311 6.060 6.249 407,540 +0.18(+2.89%)
Dec 19, 2011 6.135 6.179 5.977 6.074 561,779 -0.03(-0.43%)
Dec 16, 2011 6.082 6.135 5.968 6.100 708,070 +0.11(+1.91%)
Dec 15, 2011 5.836 6.056 5.458 5.986 917,225 +0.00(+0.00%)
Dec 14, 2011 5.898 5.986 5.678 5.986 504,228 +0.06(+1.04%)
Dec 13, 2011 6.162 6.285 5.880 5.924 375,480 -0.18(-3.02%)
Dec 12, 2011 6.012 6.126 5.977 6.109 391,532 +0.03(+0.43%)
Dec 09, 2011 5.801 6.162 5.757 6.082 278,115 +0.31(+5.33%)
Dec 08, 2011 5.871 5.968 5.713 5.775 488,800 -0.15(-2.52%)
Dec 07, 2011 5.748 5.977 5.669 5.924 417,972 +0.15(+2.59%)
Dec 06, 2011 5.731 5.898 5.678 5.775 577,457 +0.04(+0.61%)
Dec 05, 2011 5.696 5.801 5.634 5.740 381,106 +0.16(+2.83%)
Dec 02, 2011 5.625 5.740 5.564 5.581 264,632 +0.04(+0.63%)
Dec 01, 2011 5.634 5.687 5.537 5.546 310,333 -0.11(-2.02%)
Nov 30, 2011 5.678 5.713 5.599 5.661 418,377 +0.23(+4.21%)
Nov 29, 2011 5.617 5.634 5.406 5.432 224,906 -0.18(-3.29%)
Nov 28, 2011 5.529 5.696 5.502 5.617 377,913 +0.28(+5.27%)
Nov 25, 2011 5.327 5.450 5.291 5.335 271,444 -0.02(-0.33%)
Nov 23, 2011 5.537 5.590 5.344 5.353 353,284 -0.23(-4.09%)
Nov 22, 2011 5.766 5.871 5.573 5.581 321,198 -0.23(-3.93%)
Nov 21, 2011 5.713 5.924 5.652 5.810 464,413 -0.03(-0.45%)
Nov 18, 2011 5.995 6.126 5.828 5.836 260,436 -0.12(-2.06%)
Nov 17, 2011 6.038 6.197 5.911 5.959 267,043 -0.11(-1.88%)
Nov 16, 2011 6.109 6.258 6.030 6.074 268,886 -0.11(-1.85%)
Nov 15, 2011 6.179 6.311 6.047 6.188 313,346 -0.03(-0.42%)
Nov 14, 2011 6.302 6.390 6.153 6.214 227,290 -0.11(-1.67%)
Nov 11, 2011 6.285 6.372 6.241 6.320 177,628 +0.11(+1.84%)
Nov 10, 2011 6.276 6.302 6.109 6.205 186,668 +0.04(+0.71%)
Nov 09, 2011 6.293 6.390 6.135 6.162 381,878 -0.33(-5.01%)
Nov 08, 2011 6.566 6.610 6.293 6.487 238,539 -0.03(-0.40%)
Nov 07, 2011 6.566 6.644 6.381 6.513 255,378 -0.04(-0.67%)
Nov 04, 2011 6.513 6.601 6.372 6.557 263,036 -0.03(-0.40%)
Nov 03, 2011 6.786 6.786 6.469 6.583 416,635 -0.09(-1.32%)
Nov 02, 2011 6.689 6.768 6.473 6.671 446,333 +0.11(+1.74%)
Nov 01, 2011 7.032 7.032 6.504 6.557 779,381 -0.60(-8.35%)
Oct 31, 2011 7.410 7.515 7.146 7.155 319,877 -0.43(-5.68%)
Oct 28, 2011 7.717 7.832 7.515 7.585 349,827 -0.22(-2.82%)
Oct 27, 2011 7.542 7.867 7.471 7.805 700,531 +0.52(+7.12%)
Oct 26, 2011 7.172 7.357 6.856 7.287 329,579 +0.27(+3.88%)
Oct 25, 2011 7.234 7.295 6.917 7.014 530,643 -0.30(-4.09%)
Oct 24, 2011 6.821 7.480 6.821 7.313 387,643 +0.53(+7.77%)
Oct 21, 2011 6.830 6.917 6.680 6.786 332,905 +0.09(+1.31%)
Oct 20, 2011 6.724 6.794 6.566 6.698 290,512 -0.04(-0.65%)
Oct 19, 2011 6.636 6.926 6.575 6.742 501,009 +0.06(+0.92%)
Oct 18, 2011 6.496 6.768 6.372 6.680 576,209 +0.21(+3.26%)
Oct 17, 2011 6.390 6.750 6.381 6.469 676,382 -0.01(-0.14%)
Oct 14, 2011 6.645 6.654 6.293 6.478 699,305 -0.11(-1.60%)
Oct 13, 2011 7.401 7.542 6.337 6.583 1,862,691 -0.14(-2.09%)
Oct 12, 2011 6.469 6.812 6.425 6.724 1,130,846 +0.33(+5.23%)
Oct 11, 2011 6.416 6.452 6.267 6.390 541,739 -0.09(-1.36%)
Oct 10, 2011 6.390 6.592 6.346 6.478 524,253 +0.25(+4.10%)
Oct 07, 2011 6.698 6.724 6.214 6.223 284,691 -0.43(-6.47%)
Oct 06, 2011 6.759 6.812 6.583 6.654 320,606 +0.05(+0.80%)
Oct 05, 2011 6.592 6.663 6.416 6.601 425,355 +0.01(+0.13%)
Oct 04, 2011 6.021 6.724 5.933 6.592 422,917 +0.51(+8.38%)
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.