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

Winnebago Industries (NY: WGO )

62.75 +0.06 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2008 5.195 5.661 5.160 5.300 310,388 -0.01(-0.17%)
Dec 30, 2008 4.861 5.309 4.861 5.309 242,143 +0.40(+8.24%)
Dec 29, 2008 5.001 5.160 4.834 4.905 256,193 -0.15(-2.96%)
Dec 26, 2008 4.878 5.344 4.869 5.054 257,169 +0.22(+4.55%)
Dec 24, 2008 4.834 4.966 4.790 4.834 179,144 +0.03(+0.55%)
Dec 23, 2008 4.940 4.975 4.738 4.808 385,759 -0.08(-1.62%)
Dec 22, 2008 4.746 4.922 4.667 4.887 541,611 +0.09(+1.83%)
Dec 19, 2008 4.193 4.887 4.193 4.799 627,334 +0.64(+15.43%)
Dec 18, 2008 4.351 4.746 3.990 4.158 375,334 -0.18(-4.25%)
Dec 17, 2008 4.272 4.553 4.026 4.342 300,344 +0.04(+1.02%)
Dec 16, 2008 3.955 4.298 3.859 4.298 373,335 +0.43(+11.14%)
Dec 15, 2008 4.571 4.641 3.736 3.867 447,389 -0.58(-13.04%)
Dec 12, 2008 4.245 4.729 4.210 4.448 301,399 +0.07(+1.61%)
Dec 11, 2008 4.509 4.676 4.201 4.377 240,135 -0.18(-4.05%)
Dec 10, 2008 4.553 4.676 4.430 4.562 578,110 +0.18(+4.01%)
Dec 09, 2008 4.931 4.993 4.237 4.386 647,876 -0.66(-13.07%)
Dec 08, 2008 5.124 5.353 4.975 5.045 478,400 -0.03(-0.52%)
Dec 05, 2008 4.641 5.089 4.518 5.072 287,544 +0.25(+5.29%)
Dec 04, 2008 5.186 5.441 4.632 4.817 342,658 -0.46(-8.67%)
Dec 03, 2008 4.623 5.414 4.579 5.274 782,611 +0.62(+13.42%)
Dec 02, 2008 4.210 4.659 4.149 4.650 426,919 +0.48(+11.60%)
Dec 01, 2008 4.940 4.940 4.158 4.166 337,622 -1.00(-19.39%)
Nov 28, 2008 4.808 5.168 4.711 5.168 92,787 +0.28(+5.76%)
Nov 26, 2008 4.140 4.887 4.052 4.887 317,600 +0.60(+13.93%)
Nov 25, 2008 4.518 4.685 3.911 4.289 427,016 -0.24(-5.24%)
Nov 24, 2008 4.500 4.755 4.263 4.527 620,670 +0.12(+2.79%)
Nov 21, 2008 4.430 4.430 3.824 4.404 594,586 +0.07(+1.62%)
Nov 20, 2008 4.131 4.913 4.096 4.333 507,606 +0.16(+3.79%)
Nov 19, 2008 4.448 4.632 4.008 4.175 306,801 -0.27(-6.13%)
Nov 18, 2008 4.492 4.641 4.404 4.448 477,437 -0.02(-0.39%)
Nov 17, 2008 4.676 4.702 4.404 4.465 337,408 -0.25(-5.40%)
Nov 14, 2008 4.878 5.116 4.702 4.720 836,393 -0.28(-5.62%)
Nov 13, 2008 4.281 5.001 4.201 5.001 398,237 +0.75(+17.56%)
Nov 12, 2008 4.500 4.518 4.175 4.254 341,004 -0.34(-7.46%)
Nov 11, 2008 4.395 4.790 4.263 4.597 234,339 +0.18(+3.98%)
Nov 10, 2008 4.975 4.975 4.395 4.421 222,992 -0.32(-6.68%)
Nov 07, 2008 4.931 4.931 4.606 4.738 216,888 -0.11(-2.36%)
Nov 06, 2008 5.274 5.318 4.834 4.852 291,818 -0.47(-8.91%)
Nov 05, 2008 5.168 5.599 5.168 5.327 376,835 +0.04(+0.66%)
Nov 04, 2008 5.362 5.370 5.045 5.291 528,483 +0.04(+0.84%)
Nov 03, 2008 5.186 6.100 5.160 5.247 768,746 +0.03(+0.51%)
Oct 31, 2008 4.562 5.230 4.500 5.221 599,285 +0.65(+14.23%)
Oct 30, 2008 4.720 4.799 4.421 4.571 578,338 +0.04(+0.78%)
Oct 29, 2008 4.096 4.905 4.061 4.535 683,025 +0.56(+14.16%)
Oct 28, 2008 4.149 4.175 3.709 3.973 675,768 -0.09(-2.16%)
Oct 27, 2008 3.929 4.281 3.806 4.061 532,666 +0.07(+1.76%)
Oct 24, 2008 3.920 4.140 3.771 3.990 494,248 -0.14(-3.40%)
Oct 23, 2008 4.931 4.931 4.070 4.131 936,155 -0.75(-15.32%)
Oct 22, 2008 5.116 5.230 4.702 4.878 596,709 -0.42(-7.96%)
Oct 21, 2008 5.450 5.494 5.072 5.300 1,558,255 -0.21(-3.83%)
Oct 20, 2008 6.012 6.021 5.450 5.511 1,585,830 -0.41(-6.97%)
Oct 17, 2008 5.942 6.307 5.854 5.924 805,229 -0.29(-4.67%)
Oct 16, 2008 8.043 8.043 5.379 6.214 2,723,905 -1.92(-23.57%)
Oct 15, 2008 9.229 9.352 8.130 8.130 460,200 -1.33(-14.03%)
Oct 14, 2008 9.950 10.11 9.141 9.458 497,204 -0.29(-2.98%)
Oct 13, 2008 10.17 10.33 9.273 9.748 660,976 +0.25(+2.59%)
Oct 10, 2008 7.955 9.932 7.955 9.502 973,087 +0.99(+11.67%)
Oct 09, 2008 9.141 9.326 8.508 8.508 576,256 -0.54(-6.02%)
Oct 08, 2008 8.051 9.220 8.051 9.053 666,157 +0.61(+7.18%)
Oct 07, 2008 8.816 8.939 8.333 8.447 394,353 -0.40(-4.47%)
Oct 06, 2008 8.790 9.168 8.526 8.842 812,040 -0.29(-3.18%)
Oct 03, 2008 10.03 10.14 9.097 9.132 0 -0.57(-5.89%)
Oct 02, 2008 10.91 11.04 9.554 9.704 539,608 -1.21(-11.11%)
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.