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

Winnebago Industries (NY: WGO )

62.29 -0.83 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2008 4.560 5.228 4.498 5.219 599,547 +0.65(+14.23%)
Oct 30, 2008 4.718 4.797 4.419 4.569 578,591 +0.04(+0.78%)
Oct 29, 2008 4.094 4.902 4.059 4.533 683,324 +0.56(+14.16%)
Oct 28, 2008 4.147 4.173 3.708 3.971 676,064 -0.09(-2.16%)
Oct 27, 2008 3.927 4.279 3.804 4.059 532,899 +0.07(+1.76%)
Oct 24, 2008 3.918 4.138 3.769 3.989 494,464 -0.14(-3.40%)
Oct 23, 2008 4.929 4.929 4.068 4.129 936,565 -0.75(-15.32%)
Oct 22, 2008 5.113 5.228 4.700 4.876 596,970 -0.42(-7.96%)
Oct 21, 2008 5.447 5.491 5.069 5.298 1,558,937 -0.21(-3.83%)
Oct 20, 2008 6.009 6.018 5.447 5.509 1,586,524 -0.41(-6.97%)
Oct 17, 2008 5.939 6.304 5.851 5.922 805,582 -0.29(-4.67%)
Oct 16, 2008 8.039 8.039 5.377 6.212 2,725,097 -1.92(-23.57%)
Oct 15, 2008 9.225 9.348 8.127 8.127 460,401 -1.33(-14.03%)
Oct 14, 2008 9.946 10.10 9.137 9.454 497,421 -0.29(-2.98%)
Oct 13, 2008 10.17 10.32 9.269 9.743 661,265 +0.25(+2.59%)
Oct 10, 2008 7.951 9.928 7.951 9.497 973,513 +0.99(+11.67%)
Oct 09, 2008 9.137 9.322 8.505 8.505 576,508 -0.54(-6.02%)
Oct 08, 2008 8.048 9.216 8.048 9.049 666,448 +0.61(+7.18%)
Oct 07, 2008 8.812 8.935 8.329 8.443 394,526 -0.40(-4.47%)
Oct 06, 2008 8.786 9.164 8.522 8.839 812,395 -0.29(-3.18%)
Oct 03, 2008 10.02 10.14 9.093 9.128 0 -0.57(-5.89%)
Oct 02, 2008 10.90 11.04 9.550 9.700 539,844 -1.21(-11.11%)
Oct 01, 2008 11.34 11.55 10.74 10.91 398,780 -0.44(-3.87%)
Sep 30, 2008 13.35 13.35 10.96 11.35 468,052 +0.40(+3.69%)
Sep 29, 2008 11.57 11.82 10.77 10.95 636,606 -1.22(-10.04%)
Sep 26, 2008 12.03 12.41 11.76 12.17 0 -0.12(-1.00%)
Sep 25, 2008 11.98 12.54 11.91 12.29 397,275 +0.37(+3.10%)
Sep 24, 2008 12.37 12.41 11.90 11.92 306,965 -0.45(-3.62%)
Sep 23, 2008 12.12 12.63 11.98 12.37 438,301 +0.34(+2.85%)
Sep 22, 2008 12.53 13.35 11.89 12.03 507,521 -0.77(-6.04%)
Sep 19, 2008 13.15 13.15 12.08 12.80 0 +1.33(+11.56%)
Sep 18, 2008 10.54 12.28 10.37 11.47 1,048,216 +1.21(+11.82%)
Sep 17, 2008 10.21 10.42 9.840 10.26 314,056 -0.11(-1.02%)
Sep 16, 2008 10.23 10.37 9.796 10.37 647,945 -0.32(-2.96%)
Sep 15, 2008 10.89 11.25 10.32 10.68 309,211 -0.42(-3.80%)
Sep 12, 2008 10.92 11.25 10.55 11.11 312,724 +0.06(+0.56%)
Sep 11, 2008 10.40 11.04 10.30 11.04 317,578 +0.47(+4.40%)
Sep 10, 2008 10.86 11.00 10.13 10.58 467,769 -0.07(-0.66%)
Sep 09, 2008 10.82 11.07 10.54 10.65 415,283 -0.08(-0.74%)
Sep 08, 2008 10.60 10.81 10.39 10.73 613,458 +0.51(+4.99%)
Sep 05, 2008 10.19 10.41 10.01 10.22 0 -0.05(-0.51%)
Sep 04, 2008 10.70 10.72 10.22 10.27 258,230 -0.39(-3.63%)
Sep 03, 2008 10.50 10.82 10.46 10.66 727,844 +0.09(+0.83%)
Sep 02, 2008 10.40 10.89 10.35 10.57 578,283 +0.60(+5.99%)
Aug 29, 2008 9.989 10.21 9.884 9.972 270,760 -0.15(-1.48%)
Aug 28, 2008 9.787 10.12 9.752 10.12 329,482 +0.37(+3.78%)
Aug 27, 2008 10.11 10.29 9.700 9.752 248,157 -0.27(-2.72%)
Aug 26, 2008 9.893 10.22 9.796 10.02 326,278 +0.16(+1.60%)
Aug 25, 2008 10.17 10.23 9.752 9.866 297,220 -0.26(-2.60%)
Aug 22, 2008 10.17 10.34 9.831 10.13 265,288 +0.18(+1.76%)
Aug 21, 2008 9.989 10.12 9.743 9.954 242,799 -0.17(-1.65%)
Aug 20, 2008 10.46 10.55 9.717 10.12 619,779 -0.35(-3.36%)
Aug 19, 2008 10.87 10.95 10.39 10.47 507,977 -0.54(-4.87%)
Aug 18, 2008 11.09 11.39 10.77 11.01 325,265 -0.03(-0.24%)
Aug 15, 2008 11.36 11.60 10.86 11.04 0 -0.12(-1.10%)
Aug 14, 2008 11.64 11.81 11.04 11.16 533,014 -0.67(-5.65%)
Aug 13, 2008 12.34 12.47 11.34 11.83 392,718 -0.45(-3.65%)
Aug 12, 2008 12.36 12.60 12.14 12.27 318,455 -0.03(-0.21%)
Aug 11, 2008 12.15 13.13 12.15 12.30 520,122 +0.12(+1.01%)
Aug 08, 2008 12.09 12.70 12.09 12.18 751,756 +0.12(+1.02%)
Aug 07, 2008 12.39 12.47 11.85 12.05 339,980 -0.63(-4.99%)
Aug 06, 2008 12.28 12.78 12.04 12.69 517,022 +0.25(+2.05%)
Aug 05, 2008 11.24 12.63 11.24 12.43 764,962 +1.01(+8.85%)
Aug 04, 2008 12.38 12.38 10.86 11.42 463,915 -0.18(-1.59%)
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.