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

Winnebago Industries (NY: WGO )

56.33 +1.23 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 4.780 5.138 4.684 5.138 93,326 +0.28(+5.76%)
Nov 26, 2008 4.116 4.859 4.029 4.859 319,447 +0.59(+13.93%)
Nov 25, 2008 4.492 4.658 3.889 4.265 429,499 -0.24(-5.24%)
Nov 24, 2008 4.474 4.728 4.238 4.501 624,279 +0.12(+2.79%)
Nov 21, 2008 4.404 4.404 3.801 4.378 598,043 +0.07(+1.62%)
Nov 20, 2008 4.107 4.885 4.072 4.308 510,556 +0.16(+3.79%)
Nov 19, 2008 4.422 4.605 3.985 4.151 308,585 -0.27(-6.13%)
Nov 18, 2008 4.466 4.614 4.378 4.422 480,213 -0.02(-0.39%)
Nov 17, 2008 4.649 4.675 4.378 4.439 339,369 -0.25(-5.40%)
Nov 14, 2008 4.850 5.086 4.675 4.693 841,256 -0.28(-5.62%)
Nov 13, 2008 4.256 4.972 4.177 4.972 400,552 +0.74(+17.56%)
Nov 12, 2008 4.474 4.492 4.151 4.230 342,986 -0.34(-7.46%)
Nov 11, 2008 4.369 4.763 4.238 4.570 235,701 +0.17(+3.98%)
Nov 10, 2008 4.946 4.946 4.369 4.396 224,289 -0.31(-6.68%)
Nov 07, 2008 4.902 4.902 4.579 4.710 218,148 -0.11(-2.35%)
Nov 06, 2008 5.243 5.287 4.806 4.824 293,514 -0.47(-8.91%)
Nov 05, 2008 5.138 5.567 5.138 5.296 379,025 +0.03(+0.66%)
Nov 04, 2008 5.331 5.339 5.016 5.261 531,556 +0.04(+0.84%)
Nov 03, 2008 5.156 6.065 5.130 5.217 773,215 +0.03(+0.50%)
Oct 31, 2008 4.535 5.200 4.474 5.191 602,769 +0.65(+14.23%)
Oct 30, 2008 4.693 4.771 4.396 4.544 581,700 +0.03(+0.78%)
Oct 29, 2008 4.072 4.876 4.037 4.509 686,996 +0.56(+14.16%)
Oct 28, 2008 4.125 4.151 3.688 3.950 679,697 -0.09(-2.16%)
Oct 27, 2008 3.906 4.256 3.784 4.037 535,762 +0.07(+1.76%)
Oct 24, 2008 3.898 4.116 3.749 3.967 497,121 -0.14(-3.40%)
Oct 23, 2008 4.902 4.902 4.046 4.107 941,597 -0.74(-15.32%)
Oct 22, 2008 5.086 5.200 4.675 4.850 600,178 -0.42(-7.96%)
Oct 21, 2008 5.418 5.462 5.042 5.270 1,567,314 -0.21(-3.83%)
Oct 20, 2008 5.977 5.986 5.418 5.479 1,595,050 -0.41(-6.97%)
Oct 17, 2008 5.907 6.270 5.820 5.890 809,911 -0.29(-4.67%)
Oct 16, 2008 7.996 7.996 5.348 6.178 2,739,740 -1.91(-23.57%)
Oct 15, 2008 9.176 9.298 8.083 8.083 462,875 -1.32(-14.03%)
Oct 14, 2008 9.892 10.05 9.088 9.403 500,094 -0.29(-2.98%)
Oct 13, 2008 10.11 10.27 9.219 9.691 664,818 +0.24(+2.59%)
Oct 10, 2008 7.909 9.875 7.909 9.447 978,744 +0.99(+11.67%)
Oct 09, 2008 9.088 9.272 8.459 8.459 579,606 -0.54(-6.02%)
Oct 08, 2008 8.005 9.167 8.005 9.001 670,029 +0.60(+7.18%)
Oct 07, 2008 8.765 8.887 8.284 8.398 396,646 -0.39(-4.47%)
Oct 06, 2008 8.739 9.115 8.477 8.791 816,760 -0.29(-3.18%)
Oct 03, 2008 9.971 10.08 9.045 9.080 0 -0.57(-5.89%)
Oct 02, 2008 10.84 10.98 9.499 9.648 542,745 -1.21(-11.11%)
Oct 01, 2008 11.28 11.49 10.68 10.85 400,923 -0.44(-3.87%)
Sep 30, 2008 13.28 13.28 10.91 11.29 470,567 +0.40(+3.69%)
Sep 29, 2008 11.51 11.75 10.71 10.89 640,027 -1.21(-10.04%)
Sep 26, 2008 11.96 12.35 11.69 12.10 0 -0.12(-1.00%)
Sep 25, 2008 11.92 12.47 11.85 12.23 399,410 +0.37(+3.09%)
Sep 24, 2008 12.30 12.35 11.84 11.86 308,615 -0.45(-3.62%)
Sep 23, 2008 12.06 12.57 11.91 12.30 440,656 +0.34(+2.85%)
Sep 22, 2008 12.46 13.27 11.82 11.96 510,249 -0.77(-6.04%)
Sep 19, 2008 13.08 13.08 12.02 12.73 0 +1.32(+11.56%)
Sep 18, 2008 10.49 12.22 10.31 11.41 1,053,849 +1.21(+11.81%)
Sep 17, 2008 10.15 10.36 9.788 10.21 315,744 -0.10(-1.02%)
Sep 16, 2008 10.17 10.31 9.744 10.31 651,426 -0.31(-2.96%)
Sep 15, 2008 10.84 11.19 10.27 10.63 310,872 -0.42(-3.80%)
Sep 12, 2008 10.86 11.19 10.50 11.05 314,405 +0.06(+0.56%)
Sep 11, 2008 10.35 10.98 10.24 10.98 319,284 +0.46(+4.40%)
Sep 10, 2008 10.80 10.94 10.08 10.52 470,282 -0.07(-0.66%)
Sep 09, 2008 10.77 11.01 10.49 10.59 417,514 -0.08(-0.74%)
Sep 08, 2008 10.55 10.75 10.34 10.67 616,755 +0.51(+4.99%)
Sep 05, 2008 10.14 10.36 9.954 10.16 0 -0.05(-0.51%)
Sep 04, 2008 10.64 10.66 10.16 10.22 259,617 -0.38(-3.63%)
Sep 03, 2008 10.44 10.77 10.41 10.60 731,755 +0.09(+0.83%)
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.