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

Winnebago Industries (NY: WGO )

64.91 +0.80 (+1.25%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 13, 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 (%)
Jan 30, 2009 5.078 5.078 4.823 4.859 0 -0.16(-3.15%)
Jan 29, 2009 5.201 5.271 4.885 5.017 209,278 -0.25(-4.83%)
Jan 28, 2009 5.324 5.342 5.113 5.271 279,607 +0.08(+1.52%)
Jan 27, 2009 5.047 5.210 4.973 5.192 252,845 +0.13(+2.60%)
Jan 26, 2009 4.938 5.069 4.902 5.061 294,355 +0.10(+1.95%)
Jan 23, 2009 5.052 5.131 4.832 4.964 289,124 -0.25(-4.88%)
Jan 22, 2009 5.148 5.359 5.105 5.219 220,398 -0.04(-0.67%)
Jan 21, 2009 5.359 5.421 5.184 5.254 371,648 +0.07(+1.36%)
Jan 20, 2009 5.623 5.623 5.087 5.184 423,760 -0.36(-6.50%)
Jan 16, 2009 5.684 5.684 5.157 5.544 0 -0.07(-1.25%)
Jan 15, 2009 5.438 5.658 4.771 5.614 385,628 +0.22(+4.07%)
Jan 14, 2009 5.526 5.667 5.342 5.394 370,467 -0.24(-4.21%)
Jan 13, 2009 5.737 5.816 5.509 5.632 319,212 -0.14(-2.44%)
Jan 12, 2009 6.159 6.458 5.746 5.772 337,940 -0.25(-4.09%)
Jan 09, 2009 6.431 6.431 6.009 6.018 258,137 -0.35(-5.52%)
Jan 08, 2009 6.168 6.510 6.168 6.370 286,436 +0.03(+0.42%)
Jan 07, 2009 6.370 6.502 6.194 6.343 292,769 -0.10(-1.50%)
Jan 06, 2009 6.062 6.563 6.009 6.440 377,118 +0.46(+7.64%)
Jan 05, 2009 5.289 6.080 5.289 5.983 281,524 +0.43(+7.75%)
Jan 02, 2009 5.315 5.711 5.271 5.553 0 +0.25(+4.81%)
Jan 01, 2009 5.192 5.658 5.157 5.298 0 +0.00(+0.00%)
Dec 31, 2008 5.192 5.658 5.157 5.298 310,524 -0.01(-0.17%)
Dec 30, 2008 4.859 5.307 4.859 5.307 242,249 +0.40(+8.24%)
Dec 29, 2008 4.999 5.157 4.832 4.902 256,305 -0.15(-2.96%)
Dec 26, 2008 4.876 5.342 4.867 5.052 257,282 +0.22(+4.55%)
Dec 24, 2008 4.832 4.964 4.788 4.832 179,223 +0.03(+0.55%)
Dec 23, 2008 4.938 4.973 4.736 4.806 385,928 -0.08(-1.62%)
Dec 22, 2008 4.744 4.920 4.665 4.885 541,848 +0.09(+1.83%)
Dec 19, 2008 4.191 4.885 4.191 4.797 627,608 +0.64(+15.43%)
Dec 18, 2008 4.349 4.744 3.989 4.156 375,498 -0.18(-4.25%)
Dec 17, 2008 4.270 4.551 4.024 4.340 300,475 +0.04(+1.02%)
Dec 16, 2008 3.954 4.296 3.857 4.296 373,499 +0.43(+11.14%)
Dec 15, 2008 4.569 4.639 3.734 3.866 447,585 -0.58(-13.04%)
Dec 12, 2008 4.244 4.727 4.208 4.446 301,531 +0.07(+1.61%)
Dec 11, 2008 4.507 4.674 4.200 4.375 240,240 -0.18(-4.05%)
Dec 10, 2008 4.551 4.674 4.428 4.560 578,363 +0.18(+4.01%)
Dec 09, 2008 4.929 4.990 4.235 4.384 648,160 -0.66(-13.07%)
Dec 08, 2008 5.122 5.351 4.973 5.043 478,609 -0.03(-0.52%)
Dec 05, 2008 4.639 5.087 4.516 5.069 287,670 +0.25(+5.29%)
Dec 04, 2008 5.184 5.438 4.630 4.815 342,808 -0.46(-8.67%)
Dec 03, 2008 4.621 5.412 4.577 5.271 782,953 +0.62(+13.42%)
Dec 02, 2008 4.208 4.656 4.147 4.648 427,105 +0.48(+11.60%)
Dec 01, 2008 4.938 4.938 4.156 4.164 337,769 -1.00(-19.39%)
Nov 28, 2008 4.806 5.166 4.709 5.166 92,828 +0.28(+5.76%)
Nov 26, 2008 4.138 4.885 4.050 4.885 317,739 +0.60(+13.93%)
Nov 25, 2008 4.516 4.683 3.910 4.287 427,203 -0.24(-5.24%)
Nov 24, 2008 4.498 4.753 4.261 4.525 620,942 +0.12(+2.79%)
Nov 21, 2008 4.428 4.428 3.822 4.402 594,846 +0.07(+1.62%)
Nov 20, 2008 4.129 4.911 4.094 4.331 507,828 +0.16(+3.79%)
Nov 19, 2008 4.446 4.630 4.006 4.173 306,935 -0.27(-6.13%)
Nov 18, 2008 4.490 4.639 4.402 4.446 477,646 -0.02(-0.39%)
Nov 17, 2008 4.674 4.700 4.402 4.463 337,555 -0.25(-5.40%)
Nov 14, 2008 4.876 5.113 4.700 4.718 836,759 -0.28(-5.62%)
Nov 13, 2008 4.279 4.999 4.200 4.999 398,411 +0.75(+17.56%)
Nov 12, 2008 4.498 4.516 4.173 4.252 341,153 -0.34(-7.46%)
Nov 11, 2008 4.393 4.788 4.261 4.595 234,441 +0.18(+3.98%)
Nov 10, 2008 4.973 4.973 4.393 4.419 223,090 -0.32(-6.68%)
Nov 07, 2008 4.929 4.929 4.604 4.736 216,982 -0.11(-2.36%)
Nov 06, 2008 5.271 5.315 4.832 4.850 291,945 -0.47(-8.91%)
Nov 05, 2008 5.166 5.597 5.166 5.324 377,000 +0.04(+0.66%)
Nov 04, 2008 5.359 5.368 5.043 5.289 528,715 +0.04(+0.84%)
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.