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

Winnebago Industries (NY: WGO )

62.29 -0.83 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 26, 2010 10.38 10.38 9.924 10.27 344,951 -0.07(-0.68%)
Feb 25, 2010 10.11 10.35 9.897 10.34 229,180 +0.05(+0.51%)
Feb 24, 2010 10.23 10.38 10.09 10.28 234,518 +0.11(+1.12%)
Feb 23, 2010 10.37 10.40 9.950 10.17 302,322 -0.18(-1.78%)
Feb 22, 2010 10.59 10.72 10.33 10.35 204,124 -0.23(-2.16%)
Feb 19, 2010 10.56 10.78 10.39 10.58 212,190 +0.03(+0.25%)
Feb 18, 2010 10.43 10.64 10.37 10.56 182,569 +0.08(+0.75%)
Feb 17, 2010 10.57 10.60 10.42 10.48 157,466 -0.05(-0.50%)
Feb 16, 2010 10.62 10.63 10.33 10.53 351,156 +0.00(+0.00%)
Feb 12, 2010 10.37 10.53 10.53 10.53 354,394 +0.04(+0.42%)
Feb 11, 2010 10.37 10.57 10.10 10.49 336,331 +0.04(+0.34%)
Feb 10, 2010 10.42 10.45 10.13 10.45 308,077 +0.01(+0.08%)
Feb 09, 2010 10.79 11.05 10.40 10.44 454,364 -0.11(-1.00%)
Feb 08, 2010 10.31 10.97 10.31 10.55 722,612 +0.59(+5.91%)
Feb 05, 2010 10.50 10.64 9.633 9.959 784,925 -0.48(-4.63%)
Feb 04, 2010 11.45 11.45 10.36 10.44 592,187 -1.10(-9.52%)
Feb 03, 2010 10.81 11.66 10.43 11.54 872,855 +0.69(+6.32%)
Feb 02, 2010 10.81 11.23 10.63 10.86 330,390 +0.41(+3.96%)
Feb 01, 2010 10.59 10.83 10.28 10.44 317,578 -0.06(-0.59%)
Jan 29, 2010 11.07 11.12 10.48 10.50 457,610 -0.54(-4.86%)
Jan 28, 2010 11.24 11.24 10.86 11.04 329,876 -0.19(-1.72%)
Jan 27, 2010 11.25 11.45 11.10 11.23 428,409 -0.04(-0.31%)
Jan 26, 2010 11.33 11.42 11.00 11.27 364,011 -0.15(-1.31%)
Jan 25, 2010 11.52 11.74 11.17 11.42 489,167 +0.06(+0.54%)
Jan 22, 2010 11.37 11.62 11.07 11.36 457,158 -0.08(-0.69%)
Jan 21, 2010 11.32 11.76 10.76 11.44 738,111 +0.10(+0.85%)
Jan 20, 2010 11.43 11.43 10.93 11.34 663,740 -0.22(-1.90%)
Jan 19, 2010 10.34 11.61 10.30 11.56 893,620 +1.22(+11.82%)
Jan 15, 2010 10.37 10.34 10.34 10.34 564,755 -0.01(-0.09%)
Jan 14, 2010 10.24 10.38 10.06 10.35 280,465 +0.09(+0.86%)
Jan 13, 2010 10.04 10.32 9.888 10.26 304,725 +0.26(+2.64%)
Jan 12, 2010 10.42 10.42 9.897 9.994 356,958 -0.53(-5.01%)
Jan 11, 2010 10.45 10.53 10.18 10.52 201,782 +0.12(+1.18%)
Jan 08, 2010 10.32 10.52 10.12 10.40 251,517 +0.06(+0.60%)
Jan 07, 2010 10.55 10.71 10.20 10.34 361,070 -0.28(-2.65%)
Jan 06, 2010 10.66 10.74 10.49 10.62 248,017 -0.10(-0.90%)
Jan 05, 2010 10.86 10.86 10.46 10.71 436,360 -0.14(-1.30%)
Jan 04, 2010 10.84 10.96 10.57 10.86 357,446 +0.13(+1.23%)
Dec 31, 2009 11.37 10.72 10.72 10.72 350,753 -0.59(-5.21%)
Dec 30, 2009 11.60 11.60 11.22 11.31 248,180 -0.29(-2.50%)
Dec 29, 2009 11.61 11.72 11.41 11.60 191,725 +0.06(+0.53%)
Dec 28, 2009 11.00 11.79 11.00 11.54 366,485 +0.54(+4.96%)
Dec 24, 2009 11.01 11.15 10.99 11.00 57,172 +0.01(+0.08%)
Dec 23, 2009 11.10 11.15 10.80 10.99 213,011 +0.00(+0.00%)
Dec 22, 2009 10.98 11.18 10.87 10.99 293,722 -0.02(-0.16%)
Dec 21, 2009 11.37 11.47 10.91 11.00 340,700 -0.19(-1.73%)
Dec 18, 2009 11.75 12.02 10.99 11.20 920,936 -0.48(-4.14%)
Dec 17, 2009 9.572 12.28 9.572 11.68 2,603,983 +2.10(+21.93%)
Dec 16, 2009 9.546 9.713 9.317 9.581 444,570 +0.17(+1.77%)
Dec 15, 2009 9.572 9.633 9.335 9.414 323,324 -0.21(-2.19%)
Dec 14, 2009 9.418 9.633 9.405 9.625 202,332 +0.18(+1.86%)
Dec 11, 2009 9.308 9.598 9.132 9.449 173,976 +0.23(+2.48%)
Dec 10, 2009 9.423 9.616 9.027 9.220 181,288 -0.18(-1.87%)
Dec 09, 2009 9.423 9.466 9.229 9.396 181,082 +0.01(+0.09%)
Dec 08, 2009 9.449 9.519 9.308 9.387 194,112 -0.17(-1.75%)
Dec 07, 2009 9.387 9.633 9.361 9.554 211,576 +0.19(+2.07%)
Dec 04, 2009 9.546 9.704 9.264 9.361 716,108 -0.01(-0.09%)
Dec 03, 2009 9.607 9.616 9.335 9.370 360,554 -0.16(-1.66%)
Dec 02, 2009 9.502 9.704 9.361 9.528 429,435 +0.07(+0.74%)
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.