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 (%)
Jul 31, 2009 8.882 9.577 8.874 9.243 340,187 +0.34(+3.85%)
Jul 30, 2009 8.470 9.041 8.338 8.900 309,287 +0.54(+6.41%)
Jul 29, 2009 8.276 8.487 8.180 8.364 150,940 -0.04(-0.42%)
Jul 28, 2009 8.224 8.452 8.127 8.399 136,053 +0.11(+1.27%)
Jul 27, 2009 8.267 8.426 8.127 8.294 201,934 -0.08(-0.94%)
Jul 24, 2009 8.241 8.540 8.180 8.373 1,250 -0.02(-0.21%)
Jul 23, 2009 7.723 8.522 7.644 8.390 342,061 +0.64(+8.28%)
Jul 22, 2009 6.923 8.013 6.765 7.749 368,897 +0.78(+11.22%)
Jul 21, 2009 6.976 6.985 6.677 6.967 181,393 +0.06(+0.89%)
Jul 20, 2009 6.967 7.134 6.853 6.906 215,809 -0.03(-0.38%)
Jul 17, 2009 7.512 7.512 6.844 6.932 391,014 -0.58(-7.72%)
Jul 16, 2009 7.187 7.644 7.073 7.512 190,437 +0.29(+4.01%)
Jul 15, 2009 7.222 7.406 6.985 7.222 282,665 +0.11(+1.48%)
Jul 14, 2009 6.686 7.187 6.343 7.117 279,145 +0.44(+6.58%)
Jul 13, 2009 6.677 6.774 6.475 6.677 233,161 +0.17(+2.56%)
Jul 10, 2009 6.264 6.598 6.264 6.510 202,094 +0.22(+3.49%)
Jul 09, 2009 6.449 6.484 6.159 6.291 324,512 -0.09(-1.38%)
Jul 08, 2009 6.783 6.870 6.194 6.378 445,099 -0.39(-5.71%)
Jul 07, 2009 6.897 6.932 6.646 6.765 239,236 -0.16(-2.28%)
Jul 06, 2009 6.642 6.994 6.625 6.923 273,087 +0.25(+3.68%)
Jul 02, 2009 6.844 6.958 6.431 6.677 556,128 -0.47(-6.52%)
Jul 01, 2009 6.598 7.292 6.554 7.143 282,042 +0.62(+9.42%)
Jun 30, 2009 6.449 6.730 6.405 6.528 234,899 +0.06(+0.95%)
Jun 29, 2009 6.519 6.581 6.220 6.466 242,480 -0.05(-0.81%)
Jun 26, 2009 6.326 6.625 6.036 6.519 1,034,603 +0.17(+2.63%)
Jun 25, 2009 6.159 6.431 6.159 6.352 258,526 +0.67(+11.75%)
Jun 24, 2009 5.825 6.273 5.632 5.684 206,908 -0.07(-1.22%)
Jun 23, 2009 5.992 6.045 5.720 5.755 141,584 -0.18(-3.11%)
Jun 22, 2009 5.948 6.132 5.728 5.939 286,572 -0.05(-0.88%)
Jun 19, 2009 6.317 6.563 5.992 5.992 511,331 -0.29(-4.62%)
Jun 18, 2009 5.342 6.765 5.280 6.282 645,265 +0.59(+10.34%)
Jun 17, 2009 5.746 5.957 5.588 5.693 236,026 -0.04(-0.61%)
Jun 16, 2009 6.203 6.308 5.720 5.728 274,148 -0.33(-5.37%)
Jun 15, 2009 6.343 6.343 5.948 6.053 212,842 -0.41(-6.39%)
Jun 12, 2009 6.396 6.502 6.326 6.466 208,441 +0.03(+0.41%)
Jun 11, 2009 6.616 6.712 6.405 6.440 254,229 -0.13(-2.01%)
Jun 10, 2009 6.897 7.046 6.502 6.572 440,155 -0.27(-3.98%)
Jun 09, 2009 6.958 7.213 6.827 6.844 154,426 -0.10(-1.39%)
Jun 08, 2009 7.081 7.178 6.923 6.941 208,056 -0.32(-4.36%)
Jun 05, 2009 7.380 7.573 7.222 7.257 213,693 -0.06(-0.84%)
Jun 04, 2009 7.222 7.433 6.923 7.319 229,731 +0.12(+1.71%)
Jun 03, 2009 7.204 7.424 6.958 7.196 188,980 -0.12(-1.68%)
Jun 02, 2009 7.169 7.468 7.160 7.319 233,847 -0.08(-1.07%)
Jun 01, 2009 6.941 7.468 6.888 7.398 317,341 +0.66(+9.78%)
May 29, 2009 6.660 6.756 6.475 6.739 207,419 +0.09(+1.32%)
May 28, 2009 7.160 7.231 6.572 6.651 269,556 -0.36(-5.14%)
May 27, 2009 7.169 7.424 6.967 7.011 151,002 -0.22(-3.04%)
May 26, 2009 6.756 7.477 6.695 7.231 292,949 +0.54(+8.15%)
May 22, 2009 6.862 6.950 6.598 6.686 222,737 -0.15(-2.19%)
May 21, 2009 6.967 7.055 6.616 6.835 306,199 -0.21(-2.99%)
May 20, 2009 6.774 7.512 6.774 7.046 357,530 +0.33(+4.84%)
May 19, 2009 6.633 6.756 6.361 6.721 314,203 +0.11(+1.59%)
May 18, 2009 6.185 6.625 6.097 6.616 266,458 +0.54(+8.81%)
May 15, 2009 5.816 6.378 5.755 6.080 338,832 +0.25(+4.22%)
May 14, 2009 6.150 6.554 5.825 5.834 426,885 -0.25(-4.18%)
May 13, 2009 6.791 6.791 5.948 6.089 452,748 -0.72(-10.58%)
May 12, 2009 7.942 7.995 6.431 6.809 310,597 -1.10(-13.89%)
May 11, 2009 8.057 8.101 7.652 7.907 199,288 -0.18(-2.17%)
May 08, 2009 7.881 8.109 7.758 8.083 387,643 +0.33(+4.31%)
May 07, 2009 7.486 7.907 7.310 7.749 523,386 +0.34(+4.63%)
May 06, 2009 7.538 7.635 7.029 7.406 299,297 +0.08(+1.08%)
May 05, 2009 6.756 7.424 6.607 7.327 326,258 +0.57(+8.45%)
May 04, 2009 6.879 6.941 6.633 6.756 434,025 -0.20(-2.90%)
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.