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

Winnebago Industries (NY: WGO )

62.24 -0.51 (-0.81%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Jun 29, 2012 8.895 8.987 8.772 8.957 239,430 +0.25(+2.93%)
Jun 28, 2012 8.473 8.711 8.429 8.702 175,149 +0.16(+1.85%)
Jun 27, 2012 8.429 8.614 8.394 8.544 232,572 +0.14(+1.67%)
Jun 26, 2012 8.473 8.614 8.377 8.403 214,952 -0.06(-0.73%)
Jun 25, 2012 8.508 8.719 8.464 8.464 144,874 -0.19(-2.23%)
Jun 22, 2012 8.658 8.719 8.535 8.658 953,786 +0.07(+0.82%)
Jun 21, 2012 8.834 8.834 8.526 8.587 168,385 -0.19(-2.20%)
Jun 20, 2012 8.711 8.851 8.570 8.781 123,777 +0.09(+1.01%)
Jun 19, 2012 8.640 8.816 8.517 8.693 222,951 +0.15(+1.75%)
Jun 18, 2012 8.192 8.640 8.174 8.544 258,199 +0.25(+3.08%)
Jun 15, 2012 8.166 8.297 8.086 8.289 527,741 +0.18(+2.28%)
Jun 14, 2012 8.253 8.341 7.999 8.104 468,901 +0.20(+2.56%)
Jun 13, 2012 7.884 7.999 7.735 7.902 305,813 +0.00(+0.00%)
Jun 12, 2012 7.840 7.936 7.752 7.902 344,210 +0.12(+1.58%)
Jun 11, 2012 8.069 8.069 7.761 7.779 204,831 -0.12(-1.56%)
Jun 08, 2012 7.796 7.928 7.717 7.902 122,734 +0.11(+1.35%)
Jun 07, 2012 8.034 8.034 7.761 7.796 294,469 -0.11(-1.33%)
Jun 06, 2012 7.858 7.919 7.779 7.902 242,802 +0.12(+1.58%)
Jun 05, 2012 7.612 7.814 7.515 7.779 125,457 +0.08(+1.03%)
Jun 04, 2012 7.647 7.788 7.524 7.700 163,748 +0.11(+1.51%)
Jun 01, 2012 7.603 7.752 7.471 7.585 262,733 -0.29(-3.68%)
May 31, 2012 7.823 7.972 7.673 7.876 208,242 +0.05(+0.67%)
May 30, 2012 7.709 7.919 7.682 7.823 310,272 +0.00(+0.00%)
May 29, 2012 8.104 8.104 7.779 7.823 295,221 -0.16(-1.98%)
May 25, 2012 7.999 8.069 7.928 7.981 269,601 +0.01(+0.11%)
May 24, 2012 8.086 8.130 7.840 7.972 274,991 -0.04(-0.55%)
May 23, 2012 7.788 8.086 7.779 8.016 376,376 +0.15(+1.90%)
May 22, 2012 7.911 7.981 7.735 7.867 492,859 -0.03(-0.33%)
May 21, 2012 7.876 7.946 7.585 7.893 748,129 +0.28(+3.70%)
May 18, 2012 8.807 8.790 7.577 7.612 3,469,403 +0.13(+1.76%)
May 17, 2012 7.665 7.681 7.418 7.480 194,865 -0.14(-1.85%)
May 16, 2012 7.612 7.788 7.498 7.621 145,580 +0.03(+0.35%)
May 15, 2012 7.375 7.691 7.329 7.594 210,231 +0.27(+3.72%)
May 14, 2012 7.682 7.682 7.295 7.322 353,896 -0.53(-6.72%)
May 11, 2012 7.752 7.955 7.752 7.849 106,924 +0.00(+0.00%)
May 10, 2012 7.946 8.078 7.832 7.849 130,436 +0.00(+0.00%)
May 09, 2012 7.665 7.928 7.665 7.849 122,706 +0.04(+0.45%)
May 08, 2012 7.840 7.946 7.647 7.814 208,446 -0.04(-0.56%)
May 07, 2012 7.814 7.937 7.752 7.858 99,980 +0.04(+0.45%)
May 04, 2012 7.849 7.895 7.700 7.823 229,812 -0.13(-1.66%)
May 03, 2012 8.412 8.570 7.761 7.955 344,783 -0.49(-5.83%)
May 02, 2012 8.333 8.517 8.262 8.447 190,386 +0.03(+0.31%)
May 01, 2012 8.561 8.869 8.420 8.420 205,091 -0.15(-1.74%)
Apr 30, 2012 8.930 8.930 8.552 8.570 225,751 -0.36(-4.04%)
Apr 27, 2012 8.614 8.939 8.579 8.930 273,459 +0.33(+3.78%)
Apr 26, 2012 8.473 8.667 8.306 8.605 193,429 +0.11(+1.24%)
Apr 25, 2012 8.306 8.596 8.306 8.500 253,292 +0.33(+3.98%)
Apr 24, 2012 8.016 8.218 7.999 8.174 223,534 +0.16(+1.97%)
Apr 23, 2012 7.972 8.078 7.866 8.016 209,942 -0.06(-0.76%)
Apr 20, 2012 8.157 8.174 8.007 8.078 191,514 +0.04(+0.44%)
Apr 19, 2012 8.324 8.491 7.999 8.043 214,362 -0.26(-3.17%)
Apr 18, 2012 8.350 8.482 8.236 8.306 202,810 -0.11(-1.36%)
Apr 17, 2012 8.297 8.631 8.227 8.420 251,204 +0.22(+2.68%)
Apr 16, 2012 8.166 8.535 7.963 8.201 216,806 +0.10(+1.19%)
Apr 13, 2012 8.183 8.271 7.876 8.104 205,761 -0.15(-1.81%)
Apr 12, 2012 8.157 8.561 8.130 8.253 327,745 +0.10(+1.19%)
Apr 11, 2012 7.691 8.157 7.691 8.157 324,773 +0.57(+7.53%)
Apr 10, 2012 8.122 8.174 7.515 7.585 438,372 -0.54(-6.70%)
Apr 09, 2012 8.157 8.201 7.972 8.130 260,356 -0.23(-2.73%)
Apr 05, 2012 8.412 8.447 8.245 8.359 195,917 -0.07(-0.83%)
Apr 04, 2012 9.009 9.009 8.280 8.429 385,743 -0.74(-8.05%)
Apr 03, 2012 9.141 9.220 8.895 9.168 489,299 +0.11(+1.26%)
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.