Skip to main content

Winnebago Industries (NY: WGO )

56.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 56.66 56.94 53.81 56.93 678,724 +0.34(+0.60%)
Nov 29, 2022 57.53 57.75 56.36 56.59 411,708 -0.78(-1.36%)
Nov 28, 2022 57.00 57.58 56.73 57.36 398,769 -0.05(-0.08%)
Nov 25, 2022 56.67 57.49 55.99 57.41 211,718 +0.62(+1.09%)
Nov 23, 2022 56.41 57.13 56.26 56.79 183,146 +0.16(+0.27%)
Nov 22, 2022 55.38 56.77 55.21 56.64 248,009 +1.61(+2.93%)
Nov 21, 2022 55.14 55.36 54.44 55.02 259,845 -0.55(-1.00%)
Nov 18, 2022 57.15 57.18 55.05 55.58 410,274 -0.20(-0.37%)
Nov 17, 2022 54.77 56.33 54.77 55.78 358,448 -0.09(-0.16%)
Nov 16, 2022 55.78 57.03 55.22 55.87 745,234 -0.46(-0.81%)
Nov 15, 2022 62.25 62.28 56.05 56.33 1,246,367 -4.72(-7.74%)
Nov 14, 2022 60.90 62.16 60.24 61.05 511,108 -0.80(-1.29%)
Nov 11, 2022 60.68 62.45 60.29 61.84 424,119 +1.43(+2.36%)
Nov 10, 2022 59.26 61.72 59.25 60.42 655,275 +3.73(+6.58%)
Nov 09, 2022 57.37 58.17 56.29 56.68 287,592 -0.95(-1.65%)
Nov 08, 2022 57.80 58.94 56.91 57.64 530,071 -0.14(-0.24%)
Nov 07, 2022 56.40 57.85 55.61 57.77 362,735 +1.86(+3.32%)
Nov 04, 2022 56.37 57.62 54.70 55.92 347,999 +0.36(+0.65%)
Nov 03, 2022 53.76 56.65 53.31 55.56 277,621 +0.59(+1.08%)
Nov 02, 2022 58.14 54.51 54.97 488,791 -3.81(-6.48%)
Nov 01, 2022 59.01 59.38 57.22 58.77 404,837 +0.78(+1.34%)
Oct 31, 2022 57.73 58.48 57.00 58.00 395,284 -0.51(-0.86%)
Oct 28, 2022 57.03 58.79 55.77 58.50 476,821 +1.59(+2.80%)
Oct 27, 2022 57.19 57.90 56.03 56.91 417,011 +0.43(+0.76%)
Oct 26, 2022 57.26 58.05 55.67 56.48 366,602 +0.01(+0.02%)
Oct 25, 2022 55.80 57.27 55.36 56.47 578,067 +0.76(+1.36%)
Oct 24, 2022 54.62 56.26 54.29 55.71 609,616 +1.60(+2.96%)
Oct 21, 2022 52.42 54.12 51.68 54.11 577,908 +2.04(+3.92%)
Oct 20, 2022 51.54 53.85 51.54 52.07 719,580 -0.42(-0.80%)
Oct 19, 2022 52.71 55.65 50.73 52.49 1,522,857 -5.99(-10.25%)
Oct 18, 2022 57.41 59.36 57.08 58.48 1,202,584 +2.62(+4.70%)
Oct 17, 2022 55.44 56.17 54.63 55.86 652,585 +1.58(+2.92%)
Oct 14, 2022 56.10 56.31 54.18 54.28 419,711 -1.07(-1.93%)
Oct 13, 2022 53.93 55.60 52.67 55.34 601,691 +0.00(+0.00%)
Oct 12, 2022 54.62 55.68 53.78 55.34 345,291 +0.85(+1.55%)
Oct 11, 2022 54.14 55.64 53.55 54.50 627,734 +0.42(+0.77%)
Oct 10, 2022 52.80 54.19 52.34 54.08 480,953 +1.20(+2.26%)
Oct 07, 2022 53.64 53.73 51.95 52.89 485,606 -1.12(-2.07%)
Oct 06, 2022 54.08 54.75 53.33 54.00 402,025 -0.13(-0.23%)
Oct 05, 2022 53.49 54.41 52.92 54.13 347,858 -0.30(-0.55%)
Oct 04, 2022 52.87 54.49 52.83 54.43 379,780 +2.75(+5.32%)
Oct 03, 2022 51.20 52.23 49.70 51.68 820,284 -0.02(-0.04%)
Sep 30, 2022 51.88 53.46 51.66 51.70 570,240 +0.04(+0.08%)
Sep 29, 2022 52.88 52.88 50.27 51.66 602,811 -2.23(-4.13%)
Sep 28, 2022 52.98 54.41 51.72 53.89 713,859 +1.79(+3.43%)
Sep 27, 2022 51.81 52.15 50.49 52.10 656,970 +1.17(+2.29%)
Sep 26, 2022 49.38 51.23 49.38 50.93 638,398 +0.87(+1.75%)
Sep 23, 2022 51.26 51.72 49.61 50.06 887,676 -2.56(-4.86%)
Sep 22, 2022 54.28 54.43 52.41 52.61 530,376 -1.72(-3.17%)
Sep 21, 2022 56.04 56.39 54.12 54.33 560,926 -1.40(-2.51%)
Sep 20, 2022 56.51 56.51 54.68 55.73 453,382 -1.72(-2.99%)
Sep 19, 2022 55.07 57.48 55.07 57.45 309,643 +1.88(+3.39%)
Sep 16, 2022 55.86 56.48 55.03 55.57 925,030 -0.88(-1.57%)
Sep 15, 2022 56.35 57.53 56.00 56.45 311,773 +0.05(+0.09%)
Sep 14, 2022 56.34 56.46 54.51 56.40 350,315 +0.17(+0.29%)
Sep 13, 2022 57.23 57.32 55.70 56.24 516,286 -2.71(-4.60%)
Sep 12, 2022 57.58 59.06 57.58 58.95 611,396 +1.97(+3.46%)
Sep 09, 2022 55.85 57.27 55.85 56.98 355,933 +1.78(+3.22%)
Sep 08, 2022 55.14 55.42 53.28 55.20 575,036 -0.83(-1.48%)
Sep 07, 2022 53.98 56.03 53.98 56.03 862,451 +2.33(+4.34%)
Sep 06, 2022 55.04 55.05 53.22 53.70 397,419 -0.99(-1.80%)
Sep 02, 2022 55.92 56.10 54.04 54.68 496,088 -0.54(-0.98%)
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.