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, 2009 12.48 13.12 12.31 12.93 520,917 +0.50(+4.03%)
Sep 29, 2009 12.07 12.82 11.92 12.43 651,557 +0.45(+3.74%)
Sep 28, 2009 11.50 12.44 11.35 11.98 265,608 +0.62(+5.41%)
Sep 25, 2009 11.47 11.64 11.30 11.37 141,478 -0.13(-1.15%)
Sep 24, 2009 12.09 12.43 11.18 11.50 350,482 -0.57(-4.73%)
Sep 23, 2009 11.52 12.57 11.44 12.07 473,846 +0.54(+4.73%)
Sep 22, 2009 11.11 11.66 11.04 11.52 746,742 +0.58(+5.30%)
Sep 21, 2009 10.92 11.22 10.83 10.94 289,690 -0.15(-1.35%)
Sep 18, 2009 11.25 11.40 11.03 11.09 373,439 +0.01(+0.08%)
Sep 17, 2009 11.22 11.50 11.00 11.08 192,809 -0.17(-1.48%)
Sep 16, 2009 11.10 11.51 10.98 11.25 302,377 +0.18(+1.59%)
Sep 15, 2009 10.91 11.30 10.89 11.07 268,873 +0.17(+1.53%)
Sep 14, 2009 10.76 11.16 10.28 10.91 869,601 -0.45(-3.95%)
Sep 11, 2009 11.07 11.40 10.95 11.36 148,435 +0.21(+1.89%)
Sep 10, 2009 10.64 11.15 10.60 11.15 224,838 +0.49(+4.62%)
Sep 09, 2009 10.64 10.77 10.44 10.65 212,605 +0.03(+0.25%)
Sep 08, 2009 10.55 10.64 10.44 10.63 241,059 +0.20(+1.94%)
Sep 04, 2009 10.21 10.50 10.04 10.42 301,157 +0.28(+2.77%)
Sep 03, 2009 10.44 10.44 10.01 10.14 410,125 -0.18(-1.79%)
Sep 02, 2009 10.31 10.47 9.994 10.33 289,283 +0.02(+0.17%)
Sep 01, 2009 10.54 11.11 10.16 10.31 478,621 -0.33(-3.06%)
Aug 31, 2009 9.976 10.69 9.941 10.64 582,131 +0.42(+4.13%)
Aug 28, 2009 10.17 10.60 10.10 10.21 214,008 +0.18(+1.84%)
Aug 27, 2009 9.906 10.42 9.800 10.03 228,830 +0.08(+0.80%)
Aug 26, 2009 10.05 10.27 9.818 9.950 280,566 -0.10(-0.96%)
Aug 25, 2009 10.20 10.34 9.967 10.05 358,218 -0.26(-2.56%)
Aug 24, 2009 10.29 10.42 10.00 10.31 250,529 +0.05(+0.51%)
Aug 21, 2009 10.35 10.45 10.08 10.26 194,963 +0.02(+0.17%)
Aug 20, 2009 10.00 10.35 9.950 10.24 138,773 +0.24(+2.37%)
Aug 19, 2009 9.730 10.09 9.642 10.00 178,313 +0.14(+1.43%)
Aug 18, 2009 9.396 10.05 9.396 9.862 204,176 +0.50(+5.35%)
Aug 17, 2009 9.238 9.607 8.790 9.361 246,386 -0.18(-1.93%)
Aug 14, 2009 10.20 10.20 9.299 9.546 539,874 -0.65(-6.38%)
Aug 13, 2009 9.967 10.63 9.818 10.20 304,124 +0.32(+3.20%)
Aug 12, 2009 9.510 10.09 9.370 9.880 270,148 +0.36(+3.79%)
Aug 11, 2009 9.792 9.976 9.466 9.519 268,310 -0.37(-3.73%)
Aug 10, 2009 10.00 10.16 9.713 9.888 213,811 -0.20(-2.00%)
Aug 07, 2009 9.809 10.47 9.809 10.09 638,519 +0.42(+4.36%)
Aug 06, 2009 10.36 10.36 9.625 9.669 286,010 -0.67(-6.46%)
Aug 05, 2009 10.64 10.64 10.07 10.34 423,485 -0.37(-3.45%)
Aug 04, 2009 9.466 10.75 9.387 10.71 571,857 +1.16(+12.15%)
Aug 03, 2009 9.317 9.677 9.238 9.546 268,155 +0.30(+3.23%)
Jul 31, 2009 8.886 9.581 8.878 9.247 340,038 +0.34(+3.85%)
Jul 30, 2009 8.473 9.045 8.341 8.904 309,152 +0.54(+6.41%)
Jul 29, 2009 8.280 8.491 8.183 8.368 150,874 -0.04(-0.42%)
Jul 28, 2009 8.227 8.456 8.130 8.403 135,994 +0.11(+1.27%)
Jul 27, 2009 8.271 8.429 8.130 8.297 201,846 -0.08(-0.94%)
Jul 24, 2009 8.245 8.544 8.183 8.377 1,250 -0.02(-0.21%)
Jul 23, 2009 7.726 8.526 7.647 8.394 341,912 +0.64(+8.28%)
Jul 22, 2009 6.926 8.016 6.768 7.752 368,735 +0.78(+11.22%)
Jul 21, 2009 6.979 6.988 6.680 6.970 181,314 +0.06(+0.89%)
Jul 20, 2009 6.970 7.137 6.856 6.909 215,715 -0.03(-0.38%)
Jul 17, 2009 7.515 7.515 6.847 6.935 390,843 -0.58(-7.72%)
Jul 16, 2009 7.190 7.647 7.076 7.515 190,354 +0.29(+4.01%)
Jul 15, 2009 7.225 7.410 6.988 7.225 282,541 +0.11(+1.48%)
Jul 14, 2009 6.689 7.190 6.346 7.120 279,023 +0.44(+6.58%)
Jul 13, 2009 6.680 6.777 6.478 6.680 233,059 +0.17(+2.56%)
Jul 10, 2009 6.267 6.601 6.267 6.513 202,005 +0.22(+3.49%)
Jul 09, 2009 6.452 6.487 6.162 6.293 324,370 -0.09(-1.38%)
Jul 08, 2009 6.786 6.874 6.197 6.381 444,905 -0.39(-5.71%)
Jul 07, 2009 6.900 6.935 6.649 6.768 239,132 -0.16(-2.28%)
Jul 06, 2009 6.645 6.997 6.627 6.926 272,967 +0.25(+3.68%)
Jul 02, 2009 6.847 6.961 6.434 6.680 555,885 -0.47(-6.52%)
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.