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

Winnebago Industries (NY: WGO )

61.72 -0.57 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Sep 30, 2011 6.091 6.452 6.056 6.082 357,705 -0.15(-2.40%)
Sep 29, 2011 6.135 6.311 6.074 6.232 438,024 +0.30(+5.04%)
Sep 28, 2011 6.065 6.175 5.915 5.933 330,292 -0.13(-2.17%)
Sep 27, 2011 6.434 6.531 5.977 6.065 518,903 -0.17(-2.68%)
Sep 26, 2011 5.696 6.258 5.608 6.232 402,083 +0.62(+11.13%)
Sep 23, 2011 5.511 5.836 5.494 5.608 370,121 +0.10(+1.75%)
Sep 22, 2011 5.687 5.933 5.406 5.511 518,147 -0.31(-5.29%)
Sep 21, 2011 6.021 6.205 5.801 5.819 315,383 -0.21(-3.50%)
Sep 20, 2011 6.452 6.496 6.030 6.030 272,465 -0.35(-5.51%)
Sep 19, 2011 6.460 6.487 6.267 6.381 241,640 -0.25(-3.71%)
Sep 16, 2011 6.680 6.733 6.462 6.627 300,555 -0.05(-0.79%)
Sep 15, 2011 6.601 6.707 6.434 6.680 235,004 +0.16(+2.43%)
Sep 14, 2011 6.153 6.724 6.021 6.522 295,321 +0.45(+7.38%)
Sep 13, 2011 6.012 6.100 5.871 6.074 229,926 +0.10(+1.62%)
Sep 12, 2011 5.784 6.003 5.748 5.977 304,427 +0.15(+2.56%)
Sep 09, 2011 6.038 6.065 5.757 5.828 374,929 -0.29(-4.74%)
Sep 08, 2011 6.302 6.443 6.065 6.118 219,161 -0.25(-4.00%)
Sep 07, 2011 6.091 6.404 6.091 6.372 317,304 +0.38(+6.31%)
Sep 06, 2011 5.898 6.065 5.806 5.995 286,542 -0.18(-2.85%)
Sep 02, 2011 6.329 6.346 6.056 6.170 289,732 -0.35(-5.39%)
Sep 01, 2011 6.874 7.067 6.434 6.522 261,826 -0.38(-5.48%)
Aug 31, 2011 7.058 7.181 6.768 6.900 289,246 -0.14(-2.00%)
Aug 30, 2011 6.786 7.111 6.540 7.041 407,438 +0.21(+3.09%)
Aug 29, 2011 6.337 6.838 6.223 6.830 462,030 +0.55(+8.82%)
Aug 26, 2011 5.845 6.381 5.792 6.276 393,214 +0.37(+6.25%)
Aug 25, 2011 6.293 6.381 5.889 5.907 346,274 -0.32(-5.08%)
Aug 24, 2011 6.241 6.434 6.118 6.223 491,597 -0.02(-0.28%)
Aug 23, 2011 5.748 6.285 5.634 6.241 541,039 +0.57(+10.08%)
Aug 22, 2011 5.828 5.854 5.564 5.669 441,369 +0.02(+0.31%)
Aug 19, 2011 5.581 5.836 5.546 5.652 504,183 -0.05(-0.92%)
Aug 18, 2011 5.889 5.889 5.634 5.704 613,438 -0.37(-6.08%)
Aug 17, 2011 6.223 6.285 5.915 6.074 283,280 -0.11(-1.85%)
Aug 16, 2011 6.302 6.425 6.038 6.188 392,562 -0.25(-3.83%)
Aug 15, 2011 6.372 6.548 6.223 6.434 266,770 +0.12(+1.95%)
Aug 12, 2011 6.249 6.337 6.065 6.311 287,261 +0.13(+2.13%)
Aug 11, 2011 5.828 6.364 5.757 6.179 517,216 +0.31(+5.24%)
Aug 10, 2011 6.030 6.276 5.854 5.871 620,570 -0.35(-5.65%)
Aug 09, 2011 6.047 6.308 5.581 6.223 619,456 +0.43(+7.44%)
Aug 08, 2011 6.047 6.285 5.722 5.792 698,496 -0.50(-7.96%)
Aug 05, 2011 6.372 6.583 6.118 6.293 453,228 +0.05(+0.85%)
Aug 04, 2011 6.830 6.917 6.241 6.241 603,930 -0.69(-9.90%)
Aug 03, 2011 6.733 6.988 6.601 6.926 329,556 +0.16(+2.34%)
Aug 02, 2011 7.322 7.383 6.759 6.768 367,154 -0.59(-8.00%)
Aug 01, 2011 7.515 7.647 7.278 7.357 235,256 -0.02(-0.24%)
Jul 29, 2011 7.331 7.638 7.260 7.375 362,364 -0.03(-0.36%)
Jul 28, 2011 7.181 7.550 7.181 7.401 313,061 +0.21(+2.93%)
Jul 27, 2011 7.498 7.542 7.137 7.190 366,691 -0.38(-4.99%)
Jul 26, 2011 7.805 7.911 7.559 7.568 242,542 -0.22(-2.82%)
Jul 25, 2011 8.051 8.130 7.779 7.788 280,665 -0.36(-4.42%)
Jul 22, 2011 8.157 8.210 8.130 8.148 149,036 -0.09(-1.07%)
Jul 21, 2011 8.174 8.284 8.043 8.236 272,342 +0.11(+1.41%)
Jul 20, 2011 8.051 8.174 7.919 8.122 180,504 +0.09(+1.09%)
Jul 19, 2011 7.849 8.082 7.761 8.034 212,197 +0.29(+3.75%)
Jul 18, 2011 8.078 8.227 7.717 7.744 305,667 -0.32(-3.93%)
Jul 15, 2011 8.104 8.341 7.981 8.060 210,660 +0.03(+0.33%)
Jul 14, 2011 8.253 8.315 7.981 8.034 249,492 -0.16(-1.93%)
Jul 13, 2011 8.086 8.341 8.034 8.192 301,851 +0.19(+2.42%)
Jul 12, 2011 7.805 8.157 7.709 7.999 225,964 +0.20(+2.59%)
Jul 11, 2011 8.166 8.210 7.779 7.796 522,283 -0.51(-6.14%)
Jul 08, 2011 8.456 8.473 8.122 8.306 371,515 -0.32(-3.67%)
Jul 07, 2011 8.614 8.693 8.496 8.623 289,227 +0.12(+1.45%)
Jul 06, 2011 8.447 8.579 8.394 8.500 155,213 +0.04(+0.52%)
Jul 05, 2011 8.649 8.649 8.333 8.456 243,958 -0.17(-1.94%)
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.