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

Winnebago Industries (NY: WGO )

58.21 +0.65 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 28, 2008 4.739 5.095 4.644 5.095 94,131 +0.28(+5.76%)
Nov 26, 2008 4.081 4.817 3.994 4.817 322,202 +0.59(+13.93%)
Nov 25, 2008 4.453 4.618 3.856 4.228 433,204 -0.23(-5.24%)
Nov 24, 2008 4.436 4.687 4.202 4.462 629,664 +0.12(+2.79%)
Nov 21, 2008 4.367 4.367 3.769 4.341 603,202 +0.07(+1.62%)
Nov 20, 2008 4.072 4.843 4.037 4.271 514,961 +0.16(+3.79%)
Nov 19, 2008 4.384 4.566 3.951 4.115 311,247 -0.27(-6.13%)
Nov 18, 2008 4.427 4.575 4.341 4.384 484,355 -0.02(-0.39%)
Nov 17, 2008 4.609 4.635 4.341 4.401 342,297 -0.25(-5.40%)
Nov 14, 2008 4.809 5.043 4.635 4.653 848,512 -0.28(-5.62%)
Nov 13, 2008 4.219 4.930 4.141 4.930 404,008 +0.74(+17.56%)
Nov 12, 2008 4.436 4.453 4.115 4.193 345,945 -0.34(-7.46%)
Nov 11, 2008 4.332 4.722 4.202 4.531 237,734 +0.17(+3.98%)
Nov 10, 2008 4.904 4.904 4.332 4.358 226,224 -0.31(-6.68%)
Nov 07, 2008 4.861 4.861 4.540 4.670 220,030 -0.11(-2.36%)
Nov 06, 2008 5.198 5.242 4.765 4.783 296,046 -0.47(-8.91%)
Nov 05, 2008 5.095 5.519 5.095 5.250 382,295 +0.03(+0.66%)
Nov 04, 2008 5.285 5.294 4.973 5.216 536,141 +0.04(+0.84%)
Nov 03, 2008 5.112 6.013 5.086 5.172 779,885 +0.03(+0.51%)
Oct 31, 2008 4.497 5.155 4.436 5.146 607,968 +0.64(+14.23%)
Oct 30, 2008 4.653 4.731 4.358 4.505 586,718 +0.03(+0.78%)
Oct 29, 2008 4.037 4.835 4.003 4.471 692,922 +0.55(+14.16%)
Oct 28, 2008 4.089 4.115 3.656 3.916 685,560 -0.09(-2.16%)
Oct 27, 2008 3.873 4.219 3.752 4.003 540,384 +0.07(+1.76%)
Oct 24, 2008 3.864 4.081 3.717 3.934 501,409 -0.14(-3.40%)
Oct 23, 2008 4.861 4.861 4.011 4.072 949,720 -0.74(-15.32%)
Oct 22, 2008 5.043 5.155 4.635 4.809 605,355 -0.42(-7.96%)
Oct 21, 2008 5.372 5.415 4.999 5.224 1,580,833 -0.21(-3.83%)
Oct 20, 2008 5.926 5.935 5.372 5.432 1,608,809 -0.41(-6.97%)
Oct 17, 2008 5.857 6.216 5.770 5.840 816,897 -0.29(-4.67%)
Oct 16, 2008 7.928 7.928 5.302 6.126 2,763,374 -1.89(-23.57%)
Oct 15, 2008 9.097 9.219 8.014 8.014 466,868 -1.31(-14.03%)
Oct 14, 2008 9.808 9.964 9.011 9.323 504,408 -0.29(-2.98%)
Oct 13, 2008 10.02 10.18 9.141 9.608 670,553 +0.24(+2.59%)
Oct 10, 2008 7.841 9.790 7.841 9.366 987,187 +0.98(+11.67%)
Oct 09, 2008 9.011 9.193 8.387 8.387 584,605 -0.54(-6.02%)
Oct 08, 2008 7.936 9.089 7.936 8.924 675,809 +0.60(+7.18%)
Oct 07, 2008 8.690 8.811 8.214 8.326 400,067 -0.39(-4.47%)
Oct 06, 2008 8.664 9.037 8.404 8.716 823,806 -0.29(-3.18%)
Oct 03, 2008 9.886 9.998 8.967 9.002 0 -0.56(-5.89%)
Oct 02, 2008 10.75 10.88 9.418 9.565 547,427 -1.20(-11.11%)
Oct 01, 2008 11.19 11.39 10.59 10.76 404,381 -0.43(-3.87%)
Sep 30, 2008 13.17 13.17 10.81 11.19 474,626 +0.40(+3.69%)
Sep 29, 2008 11.41 11.65 10.62 10.80 645,548 -1.20(-10.04%)
Sep 26, 2008 11.86 12.24 11.59 12.00 0 -0.12(-1.00%)
Sep 25, 2008 11.82 12.36 11.75 12.12 402,856 +0.36(+3.10%)
Sep 24, 2008 12.20 12.24 11.74 11.76 311,277 -0.44(-3.62%)
Sep 23, 2008 11.96 12.46 11.81 12.20 444,457 +0.34(+2.85%)
Sep 22, 2008 12.36 13.16 11.72 11.86 514,650 -0.76(-6.04%)
Sep 19, 2008 12.97 12.97 11.91 12.62 0 +1.31(+11.56%)
Sep 18, 2008 10.40 12.11 10.22 11.32 1,062,940 +1.20(+11.81%)
Sep 17, 2008 10.07 10.28 9.704 10.12 318,467 -0.10(-1.02%)
Sep 16, 2008 10.09 10.22 9.660 10.22 657,046 -0.31(-2.96%)
Sep 15, 2008 10.74 11.10 10.18 10.54 313,554 -0.42(-3.80%)
Sep 12, 2008 10.77 11.10 10.41 10.95 317,117 +0.06(+0.56%)
Sep 11, 2008 10.26 10.89 10.15 10.89 322,038 +0.46(+4.40%)
Sep 10, 2008 10.71 10.85 9.990 10.43 474,339 -0.07(-0.66%)
Sep 09, 2008 10.67 10.91 10.40 10.50 421,116 -0.08(-0.74%)
Sep 08, 2008 10.46 10.66 10.25 10.58 622,075 +0.50(+4.99%)
Sep 05, 2008 10.05 10.27 9.868 10.08 0 -0.05(-0.51%)
Sep 04, 2008 10.55 10.57 10.08 10.13 261,857 -0.38(-3.63%)
Sep 03, 2008 10.35 10.67 10.32 10.51 738,067 +0.19(+1.85%)
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.