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

Winnebago Industries (NY: WGO )

64.11 +0.75 (+1.18%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Apr 02, 2012 8.570 9.053 8.456 9.053 269,658 +0.44(+5.10%)
Mar 30, 2012 8.851 8.851 8.596 8.614 236,663 -0.13(-1.51%)
Mar 29, 2012 8.693 8.790 8.490 8.746 140,260 +0.00(+0.00%)
Mar 28, 2012 8.746 8.807 8.579 8.746 171,904 +0.04(+0.50%)
Mar 27, 2012 8.675 8.869 8.623 8.702 230,412 +0.04(+0.51%)
Mar 26, 2012 8.631 8.851 8.609 8.658 207,878 +0.16(+1.86%)
Mar 23, 2012 8.324 8.508 8.122 8.500 148,007 +0.17(+2.00%)
Mar 22, 2012 8.579 8.579 8.236 8.333 242,539 -0.36(-4.15%)
Mar 21, 2012 8.781 8.974 8.693 8.693 257,517 -0.06(-0.70%)
Mar 20, 2012 8.974 8.983 8.640 8.754 261,926 -0.30(-3.30%)
Mar 19, 2012 8.807 9.176 8.623 9.053 366,769 +0.21(+2.39%)
Mar 16, 2012 8.930 9.150 8.798 8.842 529,007 -0.25(-2.71%)
Mar 15, 2012 7.559 9.361 7.506 9.088 2,280,754 +1.27(+16.18%)
Mar 14, 2012 7.919 7.999 7.709 7.823 440,677 -0.11(-1.44%)
Mar 13, 2012 7.735 7.937 7.735 7.937 223,268 +0.30(+3.91%)
Mar 12, 2012 7.533 7.752 7.533 7.638 173,334 +0.10(+1.28%)
Mar 09, 2012 7.375 7.726 7.366 7.542 227,514 +0.11(+1.54%)
Mar 08, 2012 7.427 7.471 7.287 7.427 171,569 +0.05(+0.72%)
Mar 07, 2012 7.313 7.401 7.260 7.375 206,936 +0.11(+1.45%)
Mar 06, 2012 7.375 7.427 7.155 7.269 224,999 -0.21(-2.82%)
Mar 05, 2012 7.638 7.682 7.454 7.480 268,934 -0.17(-2.18%)
Mar 02, 2012 7.972 7.999 7.638 7.647 486,800 -0.35(-4.40%)
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.