Skip to main content

Winnebago Industries (NY: WGO )

73.08 +0.85 (+1.18%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 71.21 72.29 71.14 72.23 769,380 +1.47(+2.08%)
Mar 26, 2024 70.30 71.05 69.83 70.76 560,556 +0.98(+1.40%)
Mar 25, 2024 70.44 70.95 69.67 69.78 612,451 -0.28(-0.40%)
Mar 22, 2024 69.00 70.37 67.56 70.06 841,041 +0.54(+0.78%)
Mar 21, 2024 68.00 70.53 66.51 69.52 1,339,128 +4.05(+6.19%)
Mar 20, 2024 64.15 65.74 63.82 65.47 1,321,888 +1.70(+2.67%)
Mar 19, 2024 63.10 64.09 62.17 63.77 700,329 +0.27(+0.43%)
Mar 18, 2024 64.72 65.09 63.41 63.50 921,080 -1.37(-2.11%)
Mar 15, 2024 63.00 65.12 62.73 64.87 1,701,622 +1.99(+3.16%)
Mar 14, 2024 64.59 64.82 62.03 62.88 799,544 -1.77(-2.74%)
Mar 13, 2024 63.89 65.51 63.89 64.65 516,089 +0.60(+0.94%)
Mar 12, 2024 65.24 65.43 63.83 64.05 615,506 -0.98(-1.51%)
Mar 11, 2024 64.16 65.04 63.35 65.03 506,185 +0.72(+1.12%)
Mar 08, 2024 64.29 65.39 64.04 64.31 525,614 +0.39(+0.61%)
Mar 07, 2024 63.98 64.70 63.05 63.92 757,389 -0.21(-0.33%)
Mar 06, 2024 64.43 66.00 63.45 64.13 1,231,217 -4.10(-6.01%)
Mar 05, 2024 68.79 68.86 67.60 68.23 726,070 -1.21(-1.74%)
Mar 04, 2024 70.98 71.25 68.98 69.44 920,645 -2.53(-3.52%)
Mar 01, 2024 71.73 72.08 70.42 71.97 375,228 +0.24(+0.33%)
Feb 29, 2024 71.33 71.88 70.80 71.73 313,809 +1.06(+1.50%)
Feb 28, 2024 70.52 71.53 70.50 70.67 390,748 -0.48(-0.67%)
Feb 27, 2024 71.00 71.55 70.69 71.15 276,397 +1.01(+1.44%)
Feb 26, 2024 70.39 71.48 70.12 70.14 305,590 -0.41(-0.58%)
Feb 23, 2024 70.82 71.27 70.11 70.55 316,664 -0.14(-0.20%)
Feb 22, 2024 69.55 71.12 69.31 70.69 327,492 +1.13(+1.62%)
Feb 21, 2024 69.00 69.63 68.51 69.56 327,753 +0.33(+0.48%)
Feb 20, 2024 68.59 69.51 68.20 69.23 563,131 -0.23(-0.33%)
Feb 16, 2024 69.30 69.83 68.87 69.46 396,806 -0.54(-0.77%)
Feb 15, 2024 69.27 70.52 69.17 70.00 349,305 +1.46(+2.13%)
Feb 14, 2024 68.39 68.92 67.18 68.54 333,486 +1.14(+1.69%)
Feb 13, 2024 67.09 67.78 66.53 67.40 568,102 -2.00(-2.88%)
Feb 12, 2024 68.00 70.07 68.00 69.40 390,911 +1.34(+1.97%)
Feb 09, 2024 67.06 68.34 66.90 68.06 312,578 +1.09(+1.63%)
Feb 08, 2024 66.82 67.28 66.36 66.97 317,367 +0.37(+0.56%)
Feb 07, 2024 66.20 67.16 65.95 66.60 273,349 +0.35(+0.53%)
Feb 06, 2024 66.16 66.98 66.13 66.25 302,954 -0.15(-0.23%)
Feb 05, 2024 66.38 67.11 65.75 66.40 337,629 -1.13(-1.67%)
Feb 02, 2024 66.80 68.14 66.40 67.53 387,031 +0.06(+0.09%)
Feb 01, 2024 66.43 67.65 65.55 67.47 390,264 +1.75(+2.66%)
Jan 31, 2024 65.65 67.88 65.13 65.72 630,807 +0.10(+0.15%)
Jan 30, 2024 66.96 67.16 65.59 65.62 480,318 -1.83(-2.71%)
Jan 29, 2024 66.55 67.49 66.16 67.45 553,061 +0.90(+1.35%)
Jan 26, 2024 67.32 67.86 66.19 66.55 521,682 -0.22(-0.33%)
Jan 25, 2024 67.88 67.89 65.08 66.77 732,030 -1.04(-1.53%)
Jan 24, 2024 69.82 69.82 66.94 67.81 629,178 -1.11(-1.61%)
Jan 23, 2024 69.90 70.85 68.75 68.92 793,607 +0.35(+0.51%)
Jan 22, 2024 67.97 69.05 67.47 68.57 834,213 +0.99(+1.46%)
Jan 19, 2024 68.89 69.75 65.75 67.58 2,815,794 -0.06(-0.09%)
Jan 18, 2024 67.07 67.84 66.05 67.64 1,491,986 +0.97(+1.45%)
Jan 17, 2024 65.99 67.25 65.89 66.67 338,760 -0.34(-0.51%)
Jan 16, 2024 66.13 67.09 65.63 67.01 247,708 +0.11(+0.16%)
Jan 12, 2024 68.44 68.61 66.51 66.90 358,298 -1.17(-1.72%)
Jan 11, 2024 68.23 68.58 66.95 68.07 357,939 -0.37(-0.54%)
Jan 10, 2024 67.70 68.51 66.58 68.44 266,111 +0.59(+0.87%)
Jan 09, 2024 67.40 68.31 67.06 67.85 430,282 -0.54(-0.79%)
Jan 08, 2024 67.87 69.27 67.48 68.39 322,460 +0.66(+0.97%)
Jan 05, 2024 67.83 69.19 67.55 67.73 526,737 -0.57(-0.83%)
Jan 04, 2024 68.94 69.22 68.22 68.30 419,416 -0.48(-0.69%)
Jan 03, 2024 71.68 71.68 68.43 68.78 627,598 -4.03(-5.54%)
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.