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

Winnebago Industries (NY: WGO )

62.75 +0.06 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2009 4.736 4.806 4.533 4.665 307,126 -0.02(-0.38%)
Mar 30, 2009 4.674 4.850 4.525 4.683 206,279 -0.51(-9.81%)
Mar 26, 2009 4.990 5.245 4.946 5.192 329,252 +0.30(+6.10%)
Mar 25, 2009 4.885 5.526 4.542 4.894 352,814 +0.05(+1.09%)
Mar 24, 2009 5.122 5.166 4.806 4.841 304,904 -0.34(-6.61%)
Mar 23, 2009 5.069 5.184 5.069 5.184 395,395 +0.71(+15.91%)
Mar 20, 2009 4.577 5.017 4.191 4.472 391,949 -0.06(-1.36%)
Mar 19, 2009 4.050 4.771 3.962 4.533 589,363 -0.25(-5.15%)
Mar 18, 2009 4.648 5.289 4.533 4.779 233,871 +0.11(+2.45%)
Mar 17, 2009 4.226 4.665 4.173 4.665 155,018 +0.41(+9.71%)
Mar 16, 2009 4.349 4.516 4.050 4.252 198,846 -0.10(-2.22%)
Mar 13, 2009 4.068 4.569 4.050 4.349 0 +0.35(+8.79%)
Mar 12, 2009 3.488 3.998 3.365 3.998 269,951 +0.52(+14.90%)
Mar 11, 2009 3.339 3.602 3.312 3.479 186,330 +0.18(+5.32%)
Mar 10, 2009 2.926 3.303 2.891 3.303 239,340 +0.45(+15.69%)
Mar 09, 2009 2.855 3.031 2.785 2.855 177,789 +0.02(+0.62%)
Mar 06, 2009 2.855 3.031 2.759 2.838 0 -0.06(-2.12%)
Mar 05, 2009 3.303 3.303 2.891 2.899 177,520 -0.43(-12.93%)
Mar 04, 2009 3.014 3.409 3.014 3.330 277,321 +0.04(+1.07%)
Mar 02, 2009 3.497 3.567 3.189 3.295 221,741 -0.26(-7.41%)
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%)
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.