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

Winnebago Industries (NY: WGO )

63.70 +0.34 (+0.54%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 10, 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 (%)
Feb 27, 2009 3.585 3.804 3.532 3.558 0 -0.07(-1.94%)
Feb 26, 2009 3.646 3.954 3.620 3.629 200,812 +0.01(+0.24%)
Feb 25, 2009 3.848 3.848 3.426 3.620 290,348 -0.27(-7.00%)
Feb 24, 2009 3.787 3.927 3.721 3.892 166,137 +0.18(+4.73%)
Feb 23, 2009 3.804 3.997 3.699 3.716 167,707 -0.11(-2.98%)
Feb 20, 2009 3.699 3.918 3.646 3.831 190,704 +0.04(+1.16%)
Feb 19, 2009 4.121 4.129 3.787 3.787 149,746 -0.26(-6.51%)
Feb 18, 2009 4.393 4.393 3.954 4.050 159,391 -0.31(-7.06%)
Feb 17, 2009 4.463 4.490 4.349 4.358 177,553 -0.28(-6.06%)
Feb 13, 2009 4.744 4.815 4.595 4.639 150,433 -0.09(-1.86%)
Feb 12, 2009 4.771 4.788 4.525 4.727 220,373 -0.14(-2.89%)
Feb 11, 2009 4.815 4.955 4.744 4.867 277,689 +0.05(+1.09%)
Feb 10, 2009 5.087 5.280 4.797 4.815 405,010 -0.34(-6.64%)
Feb 09, 2009 5.078 5.157 4.964 5.157 270,144 +0.07(+1.38%)
Feb 06, 2009 4.762 5.236 4.665 5.087 343,772 +0.33(+6.83%)
Feb 05, 2009 4.850 4.911 4.744 4.762 303,836 -0.04(-0.91%)
Feb 04, 2009 5.034 5.043 4.788 4.806 258,560 -0.25(-4.87%)
Feb 03, 2009 5.175 5.175 4.779 5.052 191,447 -0.04(-0.86%)
Feb 02, 2009 4.823 5.140 4.762 5.096 276,222 +0.24(+4.88%)
Jan 30, 2009 5.078 5.078 4.823 4.859 0 -0.16(-3.15%)
Jan 29, 2009 5.201 5.271 4.885 5.017 209,278 -0.25(-4.83%)
Jan 28, 2009 5.324 5.342 5.113 5.271 279,607 +0.08(+1.52%)
Jan 27, 2009 5.047 5.210 4.973 5.192 252,845 +0.13(+2.60%)
Jan 26, 2009 4.938 5.069 4.902 5.061 294,355 +0.10(+1.95%)
Jan 23, 2009 5.052 5.131 4.832 4.964 289,124 -0.25(-4.88%)
Jan 22, 2009 5.148 5.359 5.105 5.219 220,398 -0.04(-0.67%)
Jan 21, 2009 5.359 5.421 5.184 5.254 371,648 +0.07(+1.36%)
Jan 20, 2009 5.623 5.623 5.087 5.184 423,760 -0.36(-6.50%)
Jan 16, 2009 5.684 5.684 5.157 5.544 0 -0.07(-1.25%)
Jan 15, 2009 5.438 5.658 4.771 5.614 385,628 +0.22(+4.07%)
Jan 14, 2009 5.526 5.667 5.342 5.394 370,467 -0.24(-4.21%)
Jan 13, 2009 5.737 5.816 5.509 5.632 319,212 -0.14(-2.44%)
Jan 12, 2009 6.159 6.458 5.746 5.772 337,940 -0.25(-4.09%)
Jan 09, 2009 6.431 6.431 6.009 6.018 258,137 -0.35(-5.52%)
Jan 08, 2009 6.168 6.510 6.168 6.370 286,436 +0.03(+0.42%)
Jan 07, 2009 6.370 6.502 6.194 6.343 292,769 -0.10(-1.50%)
Jan 06, 2009 6.062 6.563 6.009 6.440 377,118 +0.46(+7.64%)
Jan 05, 2009 5.289 6.080 5.289 5.983 281,524 +0.43(+7.75%)
Jan 02, 2009 5.315 5.711 5.271 5.553 0 +0.25(+4.81%)
Jan 01, 2009 5.192 5.658 5.157 5.298 0 +0.00(+0.00%)
Dec 31, 2008 5.192 5.658 5.157 5.298 310,524 -0.01(-0.17%)
Dec 30, 2008 4.859 5.307 4.859 5.307 242,249 +0.40(+8.24%)
Dec 29, 2008 4.999 5.157 4.832 4.902 256,305 -0.15(-2.96%)
Dec 26, 2008 4.876 5.342 4.867 5.052 257,282 +0.22(+4.55%)
Dec 24, 2008 4.832 4.964 4.788 4.832 179,223 +0.03(+0.55%)
Dec 23, 2008 4.938 4.973 4.736 4.806 385,928 -0.08(-1.62%)
Dec 22, 2008 4.744 4.920 4.665 4.885 541,848 +0.09(+1.83%)
Dec 19, 2008 4.191 4.885 4.191 4.797 627,608 +0.64(+15.43%)
Dec 18, 2008 4.349 4.744 3.989 4.156 375,498 -0.18(-4.25%)
Dec 17, 2008 4.270 4.551 4.024 4.340 300,475 +0.04(+1.02%)
Dec 16, 2008 3.954 4.296 3.857 4.296 373,499 +0.43(+11.14%)
Dec 15, 2008 4.569 4.639 3.734 3.866 447,585 -0.58(-13.04%)
Dec 12, 2008 4.244 4.727 4.208 4.446 301,531 +0.07(+1.61%)
Dec 11, 2008 4.507 4.674 4.200 4.375 240,240 -0.18(-4.05%)
Dec 10, 2008 4.551 4.674 4.428 4.560 578,363 +0.18(+4.01%)
Dec 09, 2008 4.929 4.990 4.235 4.384 648,160 -0.66(-13.07%)
Dec 08, 2008 5.122 5.351 4.973 5.043 478,609 -0.03(-0.52%)
Dec 05, 2008 4.639 5.087 4.516 5.069 287,670 +0.25(+5.29%)
Dec 04, 2008 5.184 5.438 4.630 4.815 342,808 -0.46(-8.67%)
Dec 03, 2008 4.621 5.412 4.577 5.271 782,953 +0.62(+13.42%)
Dec 02, 2008 4.208 4.656 4.147 4.648 427,105 +0.48(+11.60%)
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.