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

Winnebago Industries (NY: WGO )

64.24 -0.74 (-1.14%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 24, 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 (%)
Dec 31, 2009 11.36 10.72 10.72 10.72 350,906 -0.59(-5.21%)
Dec 30, 2009 11.60 11.60 11.22 11.31 248,289 -0.29(-2.50%)
Dec 29, 2009 11.61 11.71 11.40 11.60 191,809 +0.06(+0.53%)
Dec 28, 2009 10.99 11.78 10.99 11.54 366,645 +0.54(+4.96%)
Dec 24, 2009 11.01 11.15 10.98 10.99 57,197 +0.01(+0.08%)
Dec 23, 2009 11.10 11.14 10.80 10.98 213,105 +0.00(+0.00%)
Dec 22, 2009 10.97 11.18 10.87 10.98 293,851 -0.02(-0.16%)
Dec 21, 2009 11.36 11.47 10.90 11.00 340,849 -0.19(-1.73%)
Dec 18, 2009 11.75 12.02 10.98 11.19 921,339 -0.48(-4.14%)
Dec 17, 2009 9.568 12.27 9.568 11.68 2,605,123 +2.10(+21.93%)
Dec 16, 2009 9.541 9.708 9.313 9.577 444,765 +0.17(+1.77%)
Dec 15, 2009 9.568 9.629 9.331 9.410 323,466 -0.21(-2.19%)
Dec 14, 2009 9.414 9.629 9.401 9.620 202,420 +0.18(+1.86%)
Dec 11, 2009 9.304 9.594 9.128 9.445 174,052 +0.23(+2.48%)
Dec 10, 2009 9.418 9.612 9.023 9.216 181,367 -0.18(-1.87%)
Dec 09, 2009 9.418 9.462 9.225 9.392 181,161 +0.01(+0.09%)
Dec 08, 2009 9.445 9.515 9.304 9.383 194,197 -0.17(-1.75%)
Dec 07, 2009 9.383 9.629 9.357 9.550 211,668 +0.19(+2.07%)
Dec 04, 2009 9.541 9.700 9.260 9.357 716,421 -0.01(-0.09%)
Dec 03, 2009 9.603 9.612 9.331 9.366 360,712 -0.16(-1.66%)
Dec 02, 2009 9.497 9.700 9.357 9.524 429,623 +0.07(+0.74%)
Dec 01, 2009 9.620 9.724 9.331 9.454 189,721 -0.08(-0.83%)
Nov 30, 2009 9.796 9.796 9.093 9.533 603,609 -0.20(-2.08%)
Nov 27, 2009 9.823 10.09 9.612 9.735 236,550 -0.52(-5.06%)
Nov 25, 2009 10.31 10.45 10.18 10.25 270,651 +0.04(+0.34%)
Nov 24, 2009 10.13 10.39 10.04 10.22 462,425 +0.03(+0.26%)
Nov 23, 2009 10.20 10.52 10.06 10.19 359,649 +0.29(+2.93%)
Nov 20, 2009 9.787 9.910 9.747 9.902 218,588 +0.04(+0.45%)
Nov 19, 2009 10.18 10.20 9.629 9.858 285,238 -0.47(-4.51%)
Nov 18, 2009 10.31 10.38 10.24 10.32 119,507 +0.01(+0.09%)
Nov 17, 2009 10.42 10.60 10.20 10.31 197,224 -0.15(-1.43%)
Nov 16, 2009 10.26 10.54 10.17 10.46 236,334 +0.39(+3.84%)
Nov 13, 2009 10.16 10.22 9.928 10.08 219,006 -0.11(-1.12%)
Nov 12, 2009 10.69 10.70 10.09 10.19 219,728 -0.52(-4.84%)
Nov 11, 2009 10.89 11.00 10.53 10.71 139,749 -0.01(-0.08%)
Nov 10, 2009 10.71 11.08 10.30 10.72 189,245 -0.04(-0.41%)
Nov 09, 2009 10.69 10.84 10.58 10.76 184,374 +0.22(+2.08%)
Nov 06, 2009 10.36 10.67 10.14 10.54 338,054 +0.35(+3.45%)
Nov 05, 2009 9.972 10.57 9.963 10.19 409,532 +0.32(+3.20%)
Nov 04, 2009 10.02 10.17 9.761 9.875 339,851 -0.06(-0.62%)
Nov 03, 2009 9.779 10.06 9.374 9.937 578,369 +0.03(+0.27%)
Nov 02, 2009 10.14 10.38 9.489 9.910 768,047 -0.19(-1.91%)
Oct 30, 2009 10.74 10.79 9.998 10.10 702,311 -0.72(-6.66%)
Oct 29, 2009 10.51 11.14 10.44 10.82 542,497 +0.41(+3.97%)
Oct 28, 2009 10.99 11.08 10.29 10.41 760,917 -0.58(-5.28%)
Oct 27, 2009 11.40 11.51 10.80 10.99 474,069 -0.37(-3.25%)
Oct 26, 2009 11.67 11.93 11.17 11.36 400,917 -0.33(-2.78%)
Oct 23, 2009 11.74 11.76 11.61 11.69 484,358 -0.31(-2.56%)
Oct 22, 2009 11.78 12.07 11.25 11.99 494,317 +0.30(+2.55%)
Oct 21, 2009 12.34 12.64 11.61 11.69 512,007 -0.72(-5.80%)
Oct 20, 2009 12.20 12.49 12.17 12.41 667,835 -0.40(-3.09%)
Oct 19, 2009 12.98 13.20 12.77 12.81 459,867 -0.08(-0.61%)
Oct 16, 2009 13.06 13.29 12.73 12.89 878,092 -0.25(-1.94%)
Oct 15, 2009 12.47 14.44 12.34 13.14 2,623,670 +0.53(+4.18%)
Oct 14, 2009 13.07 13.21 12.45 12.62 757,740 -0.04(-0.35%)
Oct 13, 2009 13.09 13.09 12.58 12.66 552,228 -0.52(-3.93%)
Oct 12, 2009 13.13 13.33 12.90 13.18 433,838 +0.23(+1.76%)
Oct 09, 2009 13.10 13.17 12.76 12.95 266,043 -0.19(-1.47%)
Oct 08, 2009 13.15 13.28 13.04 13.14 587,826 +0.14(+1.08%)
Oct 07, 2009 12.50 13.02 12.37 13.00 334,140 +0.47(+3.79%)
Oct 06, 2009 11.98 12.61 11.89 12.53 324,571 +0.69(+5.79%)
Oct 05, 2009 11.83 12.21 11.71 11.84 511,710 +0.25(+2.12%)
Oct 02, 2009 11.97 12.16 11.40 11.60 1,146,458 -1.05(-8.27%)
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.