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

Winnebago Industries (NY: WGO )

63.36 +0.56 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2003 9.888 9.978 9.708 9.792 321,655 -0.09(-0.96%)
Sep 29, 2003 9.884 9.981 9.779 9.886 508,775 +0.00(+0.02%)
Sep 26, 2003 10.17 10.19 9.842 9.884 342,142 -0.24(-2.39%)
Sep 25, 2003 10.32 10.35 10.12 10.13 255,639 -0.22(-2.12%)
Sep 24, 2003 10.63 10.65 10.33 10.35 169,591 -0.31(-2.89%)
Sep 23, 2003 10.39 10.73 10.37 10.65 213,753 +0.21(+2.00%)
Sep 22, 2003 10.77 10.77 10.44 10.44 212,388 -0.36(-3.30%)
Sep 19, 2003 10.77 10.93 10.77 10.80 282,501 -0.02(-0.16%)
Sep 18, 2003 10.76 10.88 10.73 10.82 131,120 +0.05(+0.49%)
Sep 17, 2003 10.69 10.87 10.68 10.76 157,071 +0.05(+0.43%)
Sep 16, 2003 10.62 10.69 10.46 10.72 339,183 +0.14(+1.33%)
Sep 15, 2003 10.50 10.72 10.50 10.58 182,339 +0.11(+1.07%)
Sep 12, 2003 10.41 10.49 10.28 10.47 192,583 +0.06(+0.57%)
Sep 11, 2003 10.40 10.49 10.31 10.41 384,256 +0.05(+0.49%)
Sep 10, 2003 10.73 10.74 10.33 10.36 385,394 -0.40(-3.70%)
Sep 09, 2003 10.97 10.97 10.75 10.75 208,062 -0.22(-1.98%)
Sep 08, 2003 10.83 11.04 10.83 10.97 254,501 +0.14(+1.32%)
Sep 05, 2003 10.99 11.00 10.75 10.83 248,355 -0.16(-1.50%)
Sep 04, 2003 10.95 11.00 10.91 10.99 151,152 +0.02(+0.20%)
Sep 03, 2003 11.02 11.04 10.93 10.97 414,987 -0.03(-0.24%)
Sep 02, 2003 10.84 11.00 10.64 11.00 406,109 +0.18(+1.66%)
Aug 29, 2003 10.66 10.85 10.57 10.82 360,126 +0.16(+1.48%)
Aug 28, 2003 10.56 10.70 10.46 10.66 230,826 +0.10(+0.92%)
Aug 27, 2003 10.54 10.58 10.46 10.56 213,753 +0.02(+0.19%)
Aug 26, 2003 10.43 10.54 10.29 10.54 261,330 +0.08(+0.78%)
Aug 25, 2003 10.45 10.49 10.28 10.46 325,752 -0.00(-0.04%)
Aug 22, 2003 10.80 10.80 10.35 10.47 435,930 -0.29(-2.68%)
Aug 21, 2003 10.54 10.76 10.51 10.75 225,591 +0.22(+2.04%)
Aug 20, 2003 10.46 10.54 10.35 10.54 380,841 +0.04(+0.38%)
Aug 19, 2003 10.33 10.52 10.32 10.50 218,534 +0.18(+1.70%)
Aug 18, 2003 10.18 10.38 10.13 10.32 571,603 +0.23(+2.28%)
Aug 15, 2003 10.13 10.21 10.07 10.09 138,405 -0.04(-0.41%)
Aug 14, 2003 10.15 10.18 10.05 10.13 237,656 -0.02(-0.17%)
Aug 13, 2003 10.10 10.17 10.03 10.15 287,509 +0.05(+0.52%)
Aug 12, 2003 9.895 10.10 9.796 10.10 308,452 +0.22(+2.27%)
Aug 11, 2003 9.851 9.906 9.823 9.875 220,127 +0.02(+0.16%)
Aug 08, 2003 9.823 9.871 9.752 9.860 256,777 +0.04(+0.38%)
Aug 07, 2003 9.899 9.961 9.774 9.823 648,773 -0.07(-0.75%)
Aug 06, 2003 9.939 9.957 9.818 9.897 672,903 -0.16(-1.59%)
Aug 05, 2003 9.719 10.12 9.697 10.06 939,697 +0.45(+4.66%)
Aug 04, 2003 9.328 9.678 9.328 9.609 694,984 +0.28(+3.01%)
Aug 01, 2003 9.269 9.522 9.199 9.328 1,474,195 +0.64(+7.36%)
Jul 31, 2003 8.665 8.764 8.610 8.689 405,654 +0.05(+0.53%)
Jul 30, 2003 8.687 8.687 8.606 8.643 294,566 -0.04(-0.46%)
Jul 29, 2003 8.687 8.720 8.577 8.683 147,510 -0.02(-0.28%)
Jul 28, 2003 8.702 8.742 8.628 8.707 190,762 +0.00(+0.05%)
Jul 25, 2003 8.643 8.726 8.577 8.702 154,795 +0.10(+1.20%)
Jul 24, 2003 8.665 8.786 8.568 8.599 337,362 -0.04(-0.48%)
Jul 23, 2003 8.665 8.665 8.566 8.641 226,956 -0.01(-0.15%)
Jul 22, 2003 8.593 8.669 8.522 8.654 336,679 +0.09(+1.03%)
Jul 21, 2003 8.650 8.650 8.544 8.566 319,834 -0.10(-1.19%)
Jul 18, 2003 8.628 8.669 8.566 8.669 265,655 +0.05(+0.56%)
Jul 17, 2003 8.632 8.643 8.533 8.621 411,345 -0.00(-0.05%)
Jul 16, 2003 8.551 8.647 8.522 8.625 776,934 +0.12(+1.37%)
Jul 15, 2003 8.726 8.742 8.441 8.509 353,297 -0.19(-2.15%)
Jul 14, 2003 8.676 8.786 8.665 8.696 324,842 +0.15(+1.75%)
Jul 11, 2003 8.698 8.698 8.465 8.546 468,482 -0.15(-1.74%)
Jul 10, 2003 8.731 8.731 8.487 8.698 428,873 -0.04(-0.45%)
Jul 09, 2003 8.665 8.746 8.654 8.737 537,913 +0.05(+0.53%)
Jul 08, 2003 8.566 8.709 8.566 8.691 436,385 +0.08(+0.97%)
Jul 07, 2003 8.401 8.698 8.401 8.608 595,050 +0.26(+3.13%)
Jul 03, 2003 8.281 8.412 8.281 8.347 218,989 +0.01(+0.13%)
Jul 02, 2003 8.208 8.368 8.208 8.336 453,686 +0.13(+1.52%)
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.