Winnebago Industries (NY: WGO )

73.38 USD -1.08 (-1.46%)
Streaming Delayed Price Updated: 3:16 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 73.64 74.65 72.50 74.46 230,188 +1.48(+2.03%)
Dec 03, 2021 73.18 74.09 72.01 72.98 335,558 +0.14(+0.19%)
Dec 02, 2021 72.21 73.20 70.53 72.84 293,819 +1.03(+1.43%)
Dec 01, 2021 73.52 75.46 71.77 71.81 635,873 -0.41(-0.57%)
Nov 30, 2021 70.99 72.83 70.72 72.22 730,322 +0.97(+1.36%)
Nov 29, 2021 74.41 74.42 70.76 71.25 742,913 -3.01(-4.05%)
Nov 26, 2021 70.76 74.62 70.61 74.26 415,848 +1.16(+1.59%)
Nov 24, 2021 72.57 73.69 72.19 73.10 377,969 -0.08(-0.11%)
Nov 23, 2021 74.13 74.13 71.90 73.18 552,943 -0.71(-0.96%)
Nov 22, 2021 73.00 74.47 72.29 73.89 378,037 +1.70(+2.35%)
Nov 19, 2021 72.78 74.46 72.10 72.19 367,046 -1.14(-1.55%)
Nov 18, 2021 73.63 73.38 72.85 73.33 319,502 +0.63(+0.87%)
Nov 17, 2021 74.82 75.10 72.11 72.70 531,980 -2.19(-2.92%)
Nov 16, 2021 74.89 75.58 74.33 74.89 328,788 -0.04(-0.05%)
Nov 15, 2021 74.96 75.45 74.03 74.93 371,406 +0.17(+0.23%)
Nov 12, 2021 74.18 75.18 73.68 74.76 446,962 +0.68(+0.92%)
Nov 11, 2021 73.41 75.31 73.19 74.08 289,113 +0.91(+1.24%)
Nov 10, 2021 70.71 73.17 528,113 +2.08(+2.93%)
Nov 09, 2021 72.00 72.53 70.05 71.09 440,766 -1.22(-1.69%)
Nov 08, 2021 72.84 73.37 71.65 72.31 443,591 -0.35(-0.48%)
Nov 05, 2021 73.10 74.31 72.01 72.66 417,222 +0.34(+0.47%)
Nov 04, 2021 73.35 75.18 71.77 72.32 512,559 -0.37(-0.51%)
Nov 03, 2021 70.83 73.80 70.19 72.69 788,221 +2.81(+4.02%)
Nov 02, 2021 70.24 70.61 69.19 69.88 302,569 -0.76(-1.08%)
Nov 01, 2021 68.75 71.05 69.34 70.64 583,912 +2.95(+4.36%)
Oct 29, 2021 67.76 68.90 66.52 67.69 587,946 -0.07(-0.10%)
Oct 28, 2021 65.96 67.92 65.42 67.76 638,936 +2.41(+3.69%)
Oct 27, 2021 65.19 66.25 64.50 65.35 521,145 +0.09(+0.14%)
Oct 26, 2021 65.73 65.26 1,422,726 -0.78(-1.18%)
Oct 25, 2021 67.60 69.11 65.87 66.04 1,594,093 -1.26(-1.87%)
Oct 22, 2021 69.14 70.15 67.19 67.30 792,232 -1.43(-2.08%)
Oct 21, 2021 70.99 71.18 67.65 68.73 1,009,565 -1.26(-1.80%)
Oct 20, 2021 71.00 72.55 69.71 69.99 1,277,089 -2.25(-3.11%)
Oct 19, 2021 72.37 72.80 70.84 72.24 693,853 -0.13(-0.18%)
Oct 18, 2021 69.39 72.52 68.67 72.37 552,773 +2.38(+3.40%)
Oct 15, 2021 71.41 72.65 69.98 69.99 867,023 -0.74(-1.05%)
Oct 14, 2021 78.02 78.86 70.01 70.73 1,568,874 -5.02(-6.63%)
Oct 13, 2021 75.36 76.59 75.07 75.75 349,150 +0.16(+0.21%)
Oct 12, 2021 76.18 76.98 75.42 75.59 326,498 -0.42(-0.55%)
Oct 11, 2021 77.16 77.52 76.00 76.01 207,112 -0.66(-0.86%)
Oct 08, 2021 77.08 77.76 76.50 76.67 234,086 -0.32(-0.42%)
Oct 07, 2021 76.77 77.99 76.66 76.99 298,895 +1.21(+1.60%)
Oct 06, 2021 76.45 76.96 74.36 75.78 412,497 -1.47(-1.90%)
Oct 05, 2021 78.34 79.14 76.90 77.25 297,779 -1.30(-1.66%)
Oct 04, 2021 77.78 80.30 77.54 78.55 504,502 +0.55(+0.71%)
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.