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 (%)
Jun 30, 2009 6.452 6.733 6.408 6.531 234,796 +0.06(+0.95%)
Jun 29, 2009 6.522 6.583 6.223 6.469 242,374 -0.05(-0.81%)
Jun 26, 2009 6.329 6.627 6.038 6.522 1,034,151 +0.17(+2.63%)
Jun 25, 2009 6.162 6.434 6.162 6.355 258,412 +0.67(+11.75%)
Jun 24, 2009 5.828 6.276 5.634 5.687 206,818 -0.07(-1.22%)
Jun 23, 2009 5.995 6.047 5.722 5.757 141,522 -0.18(-3.11%)
Jun 22, 2009 5.951 6.135 5.731 5.942 286,447 -0.05(-0.88%)
Jun 19, 2009 6.320 6.566 5.995 5.995 511,107 -0.29(-4.62%)
Jun 18, 2009 5.344 6.768 5.283 6.285 644,983 +0.59(+10.34%)
Jun 17, 2009 5.748 5.959 5.590 5.696 235,922 -0.04(-0.61%)
Jun 16, 2009 6.205 6.311 5.722 5.731 274,029 -0.33(-5.37%)
Jun 15, 2009 6.346 6.346 5.951 6.056 212,749 -0.41(-6.39%)
Jun 12, 2009 6.399 6.504 6.329 6.469 208,350 +0.03(+0.41%)
Jun 11, 2009 6.619 6.715 6.408 6.443 254,118 -0.13(-2.01%)
Jun 10, 2009 6.900 7.049 6.504 6.575 439,962 -0.27(-3.98%)
Jun 09, 2009 6.961 7.216 6.830 6.847 154,358 -0.10(-1.39%)
Jun 08, 2009 7.084 7.181 6.926 6.944 207,965 -0.32(-4.36%)
Jun 05, 2009 7.383 7.577 7.225 7.260 213,600 -0.06(-0.84%)
Jun 04, 2009 7.225 7.436 6.926 7.322 229,631 +0.12(+1.71%)
Jun 03, 2009 7.208 7.427 6.961 7.199 188,898 -0.12(-1.68%)
Jun 02, 2009 7.172 7.471 7.164 7.322 233,745 -0.08(-1.07%)
Jun 01, 2009 6.944 7.471 6.891 7.401 317,202 +0.66(+9.78%)
May 29, 2009 6.663 6.759 6.478 6.742 207,329 +0.09(+1.32%)
May 28, 2009 7.164 7.234 6.575 6.654 269,438 -0.36(-5.14%)
May 27, 2009 7.172 7.427 6.970 7.014 150,936 -0.22(-3.04%)
May 26, 2009 6.759 7.480 6.698 7.234 292,821 +0.54(+8.15%)
May 22, 2009 6.865 6.953 6.601 6.689 222,640 -0.15(-2.19%)
May 21, 2009 6.970 7.058 6.619 6.838 306,065 -0.21(-2.99%)
May 20, 2009 6.777 7.515 6.777 7.049 357,373 +0.33(+4.84%)
May 19, 2009 6.636 6.759 6.364 6.724 314,065 +0.11(+1.59%)
May 18, 2009 6.188 6.627 6.100 6.619 266,341 +0.54(+8.82%)
May 15, 2009 5.819 6.381 5.757 6.082 338,684 +0.25(+4.22%)
May 14, 2009 6.153 6.557 5.828 5.836 426,698 -0.25(-4.18%)
May 13, 2009 6.794 6.794 5.951 6.091 452,550 -0.72(-10.58%)
May 12, 2009 7.946 7.999 6.434 6.812 310,461 -1.10(-13.89%)
May 11, 2009 8.060 8.104 7.656 7.911 199,201 -0.18(-2.17%)
May 08, 2009 7.884 8.113 7.761 8.086 387,473 +0.33(+4.31%)
May 07, 2009 7.489 7.911 7.313 7.752 523,157 +0.34(+4.63%)
May 06, 2009 7.542 7.638 7.032 7.410 299,166 +0.08(+1.08%)
May 05, 2009 6.759 7.427 6.610 7.331 326,115 +0.57(+8.45%)
May 04, 2009 6.882 6.944 6.636 6.759 433,835 -0.20(-2.90%)
May 01, 2009 7.744 7.946 6.777 6.961 430,502 -0.78(-10.10%)
Apr 30, 2009 6.882 7.981 6.882 7.744 487,666 +0.95(+13.97%)
Apr 29, 2009 6.416 6.970 6.337 6.794 435,687 +0.44(+6.92%)
Apr 28, 2009 6.592 6.698 6.329 6.355 293,269 -0.33(-4.99%)
Apr 27, 2009 6.636 6.847 6.267 6.689 492,146 +0.14(+2.15%)
Apr 24, 2009 6.267 6.944 6.109 6.548 462,484 +0.38(+6.13%)
Apr 23, 2009 6.469 6.663 5.810 6.170 356,278 -0.28(-4.36%)
Apr 22, 2009 6.047 6.873 5.933 6.452 465,399 +0.33(+5.31%)
Apr 21, 2009 5.573 6.135 5.467 6.126 230,856 +0.54(+9.76%)
Apr 20, 2009 5.995 5.995 5.432 5.581 382,423 -0.54(-8.76%)
Apr 17, 2009 6.153 6.153 5.889 6.118 305,296 -0.03(-0.43%)
Apr 16, 2009 5.933 6.232 5.871 6.144 263,095 +0.28(+4.80%)
Apr 15, 2009 5.608 6.065 5.581 5.863 203,198 +0.23(+4.06%)
Apr 14, 2009 5.907 6.153 5.590 5.634 300,232 -0.39(-6.42%)
Apr 13, 2009 5.942 6.082 5.661 6.021 215,092 +0.02(+0.29%)
Apr 09, 2009 5.669 6.074 5.625 6.003 300,538 +0.54(+9.98%)
Apr 08, 2009 5.362 5.669 5.265 5.458 225,681 +0.12(+2.31%)
Apr 07, 2009 5.511 5.643 5.309 5.335 164,467 -0.28(-5.01%)
Apr 06, 2009 6.065 6.065 5.379 5.617 411,759 -0.53(-8.58%)
Apr 03, 2009 5.599 6.153 5.555 6.144 274,122 +0.54(+9.73%)
Apr 02, 2009 5.195 5.713 5.089 5.599 263,501 +0.54(+10.78%)
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.