Skip to main content

Winnebago Industries (NY: WGO )

74.00 +1.77 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 65.02 67.34 63.75 66.16 986,172 +1.41(+2.17%)
Jan 28, 2021 66.37 67.02 63.05 64.75 818,857 -0.59(-0.91%)
Jan 27, 2021 66.84 71.13 63.60 65.34 1,420,002 -3.24(-4.72%)
Jan 26, 2021 65.76 68.92 65.42 68.58 1,084,283 +3.38(+5.19%)
Jan 25, 2021 63.92 66.89 63.92 65.20 941,496 +1.50(+2.36%)
Jan 22, 2021 64.03 66.08 62.90 63.69 566,838 -0.76(-1.17%)
Jan 21, 2021 65.72 65.98 63.21 64.45 702,358 -0.73(-1.12%)
Jan 20, 2021 66.40 67.01 64.51 65.18 438,998 -0.55(-0.83%)
Jan 19, 2021 63.76 66.06 62.85 65.72 537,319 +2.87(+4.57%)
Jan 15, 2021 62.73 63.48 61.65 62.85 519,236 -0.57(-0.91%)
Jan 14, 2021 62.46 64.17 62.29 63.43 499,649 +1.58(+2.56%)
Jan 13, 2021 62.58 63.10 61.30 61.84 631,559 -0.42(-0.68%)
Jan 12, 2021 59.67 62.53 59.67 62.27 751,015 +2.88(+4.86%)
Jan 11, 2021 58.51 60.14 58.13 59.38 580,013 +0.49(+0.83%)
Jan 08, 2021 62.75 63.18 58.68 58.90 757,979 -3.76(-6.00%)
Jan 07, 2021 63.20 64.63 62.35 62.65 665,032 -0.46(-0.73%)
Jan 06, 2021 60.93 63.45 60.93 63.11 991,916 +2.15(+3.53%)
Jan 05, 2021 58.46 61.15 58.02 60.96 813,344 +2.47(+4.22%)
Jan 04, 2021 57.86 59.04 57.58 58.49 910,054 +1.19(+2.07%)
Dec 31, 2020 57.31 57.31 57.31 666,176 -2.81(-4.68%)
Dec 30, 2020 58.58 60.84 58.56 60.12 666,176 +2.10(+3.63%)
Dec 29, 2020 60.91 60.91 57.80 58.02 875,470 -2.89(-4.74%)
Dec 28, 2020 63.18 63.70 60.83 60.90 582,444 -1.57(-2.51%)
Dec 24, 2020 62.17 63.03 61.70 62.47 204,268 +0.32(+0.51%)
Dec 23, 2020 62.85 63.82 62.04 62.16 705,128 -0.90(-1.43%)
Dec 22, 2020 61.75 63.31 60.57 63.05 776,060 +1.48(+2.41%)
Dec 21, 2020 59.35 61.61 58.32 61.57 1,109,393 +1.65(+2.76%)
Dec 18, 2020 58.32 61.83 57.87 59.92 3,658,319 +2.99(+5.26%)
Dec 17, 2020 57.02 57.69 55.77 56.93 1,085,834 +0.60(+1.07%)
Dec 16, 2020 59.28 59.28 55.92 56.32 1,041,585 -2.67(-4.52%)
Dec 15, 2020 55.99 59.07 55.38 58.99 798,929 +3.53(+6.36%)
Dec 14, 2020 56.96 57.44 55.21 55.46 722,675 -0.53(-0.94%)
Dec 11, 2020 53.83 56.28 53.83 55.99 1,170,909 +1.67(+3.08%)
Dec 10, 2020 52.41 54.69 51.77 54.32 415,230 +1.24(+2.34%)
Dec 09, 2020 55.20 55.44 52.41 53.07 624,058 -1.60(-2.92%)
Dec 08, 2020 54.69 55.20 53.79 54.67 911,400 -0.74(-1.33%)
Dec 07, 2020 55.65 56.11 54.07 55.41 749,330 -0.52(-0.92%)
Dec 04, 2020 54.44 56.52 54.44 55.92 713,213 +2.02(+3.74%)
Dec 03, 2020 54.50 55.21 53.37 53.90 576,494 +0.09(+0.16%)
Dec 02, 2020 53.29 55.38 52.07 53.82 1,267,997 +0.65(+1.22%)
Dec 01, 2020 51.66 53.70 50.76 53.17 670,764 +2.56(+5.06%)
Nov 30, 2020 51.06 51.31 49.17 50.61 468,355 -0.40(-0.79%)
Nov 27, 2020 49.89 51.07 49.38 51.01 222,258 +1.09(+2.18%)
Nov 25, 2020 50.41 50.57 48.57 49.92 319,738 -0.40(-0.80%)
Nov 24, 2020 51.71 51.96 49.42 50.32 582,806 -0.48(-0.94%)
Nov 23, 2020 48.45 51.44 48.28 50.80 604,689 +2.76(+5.75%)
Nov 20, 2020 47.80 49.21 47.25 48.03 553,187 +0.22(+0.46%)
Nov 19, 2020 47.66 48.04 46.53 47.81 465,739 +0.57(+1.21%)
Nov 18, 2020 49.09 49.78 47.14 47.24 599,611 -1.95(-3.97%)
Nov 17, 2020 47.33 49.57 47.14 49.19 424,870 +1.39(+2.90%)
Nov 16, 2020 47.11 47.81 46.46 47.80 648,656 +0.57(+1.21%)
Nov 13, 2020 47.39 47.88 46.40 47.23 488,968 +0.72(+1.54%)
Nov 12, 2020 47.69 48.03 45.56 46.51 665,656 -1.77(-3.66%)
Nov 11, 2020 46.30 48.45 45.70 48.28 665,434 +2.51(+5.49%)
Nov 10, 2020 43.76 46.32 42.38 45.77 1,166,564 +2.63(+6.09%)
Nov 09, 2020 49.10 49.46 42.65 43.14 1,957,713 -6.02(-12.25%)
Nov 06, 2020 51.13 51.13 48.63 49.16 352,684 -1.72(-3.38%)
Nov 05, 2020 49.70 51.12 48.47 50.88 752,957 +1.92(+3.93%)
Nov 04, 2020 47.01 49.11 46.49 48.96 783,635 +1.98(+4.21%)
Nov 03, 2020 46.72 47.76 45.98 46.98 672,123 +1.27(+2.78%)
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.