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

Winnebago Industries (NY: WGO )

55.10 -1.88 (-3.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 4.782 5.141 4.686 5.141 93,286 +0.28(+5.76%)
Nov 26, 2008 4.118 4.861 4.030 4.861 319,307 +0.59(+13.93%)
Nov 25, 2008 4.494 4.660 3.890 4.266 429,311 -0.24(-5.24%)
Nov 24, 2008 4.476 4.730 4.240 4.502 624,005 +0.12(+2.79%)
Nov 21, 2008 4.406 4.406 3.803 4.380 597,781 +0.07(+1.62%)
Nov 20, 2008 4.109 4.887 4.074 4.310 510,333 +0.16(+3.79%)
Nov 19, 2008 4.424 4.607 3.987 4.153 308,450 -0.27(-6.13%)
Nov 18, 2008 4.468 4.616 4.380 4.424 480,003 -0.02(-0.39%)
Nov 17, 2008 4.651 4.677 4.380 4.441 339,221 -0.25(-5.40%)
Nov 14, 2008 4.852 5.088 4.677 4.695 840,888 -0.28(-5.62%)
Nov 13, 2008 4.258 4.975 4.179 4.975 400,377 +0.74(+17.56%)
Nov 12, 2008 4.476 4.494 4.153 4.231 342,836 -0.34(-7.46%)
Nov 11, 2008 4.371 4.765 4.240 4.572 235,598 +0.17(+3.98%)
Nov 10, 2008 4.948 4.948 4.371 4.398 224,191 -0.31(-6.68%)
Nov 07, 2008 4.905 4.905 4.581 4.712 218,053 -0.11(-2.36%)
Nov 06, 2008 5.246 5.289 4.808 4.826 293,386 -0.47(-8.91%)
Nov 05, 2008 5.141 5.569 5.141 5.298 378,860 +0.03(+0.66%)
Nov 04, 2008 5.333 5.342 5.018 5.263 531,323 +0.04(+0.84%)
Nov 03, 2008 5.158 6.067 5.132 5.219 772,876 +0.03(+0.51%)
Oct 31, 2008 4.537 5.202 4.476 5.193 602,505 +0.65(+14.23%)
Oct 30, 2008 4.695 4.774 4.398 4.546 581,445 +0.03(+0.78%)
Oct 29, 2008 4.074 4.878 4.039 4.511 686,696 +0.56(+14.16%)
Oct 28, 2008 4.127 4.153 3.689 3.952 679,399 -0.09(-2.16%)
Oct 27, 2008 3.908 4.258 3.786 4.039 535,528 +0.07(+1.76%)
Oct 24, 2008 3.899 4.118 3.751 3.969 496,904 -0.14(-3.40%)
Oct 23, 2008 4.905 4.905 4.048 4.109 941,185 -0.74(-15.32%)
Oct 22, 2008 5.088 5.202 4.677 4.852 599,916 -0.42(-7.96%)
Oct 21, 2008 5.420 5.464 5.045 5.272 1,566,628 -0.21(-3.83%)
Oct 20, 2008 5.980 5.989 5.420 5.482 1,594,352 -0.41(-6.97%)
Oct 17, 2008 5.910 6.273 5.823 5.893 809,556 -0.29(-4.67%)
Oct 16, 2008 8.000 8.000 5.351 6.181 2,738,542 -1.91(-23.57%)
Oct 15, 2008 9.180 9.302 8.087 8.087 462,673 -1.32(-14.03%)
Oct 14, 2008 9.897 10.05 9.092 9.407 499,875 -0.29(-2.98%)
Oct 13, 2008 10.12 10.27 9.224 9.696 664,527 +0.24(+2.59%)
Oct 10, 2008 7.912 9.879 7.912 9.451 978,316 +0.99(+11.67%)
Oct 09, 2008 9.092 9.276 8.463 8.463 579,352 -0.54(-6.02%)
Oct 08, 2008 8.008 9.171 8.008 9.005 669,736 +0.60(+7.18%)
Oct 07, 2008 8.769 8.891 8.288 8.402 396,472 -0.39(-4.47%)
Oct 06, 2008 8.743 9.119 8.480 8.795 816,403 -0.29(-3.18%)
Oct 03, 2008 9.975 10.09 9.049 9.084 0 -0.57(-5.89%)
Oct 02, 2008 10.85 10.98 9.503 9.652 542,508 -1.21(-11.11%)
Oct 01, 2008 11.29 11.50 10.68 10.86 400,748 -0.44(-3.87%)
Sep 30, 2008 13.29 13.29 10.91 11.30 470,361 +0.40(+3.69%)
Sep 29, 2008 11.51 11.76 10.72 10.89 639,747 -1.22(-10.04%)
Sep 26, 2008 11.97 12.35 11.70 12.11 0 -0.12(-1.00%)
Sep 25, 2008 11.93 12.48 11.86 12.23 399,236 +0.37(+3.10%)
Sep 24, 2008 12.31 12.35 11.85 11.86 308,480 -0.45(-3.62%)
Sep 23, 2008 12.06 12.57 11.92 12.31 440,463 +0.34(+2.85%)
Sep 22, 2008 12.47 13.28 11.83 11.97 510,025 -0.77(-6.04%)
Sep 19, 2008 13.09 13.09 12.02 12.74 0 +1.32(+11.56%)
Sep 18, 2008 10.49 12.22 10.32 11.42 1,053,388 +1.21(+11.82%)
Sep 17, 2008 10.16 10.37 9.792 10.21 315,606 -0.11(-1.02%)
Sep 16, 2008 10.18 10.32 9.748 10.32 651,141 -0.31(-2.96%)
Sep 15, 2008 10.84 11.20 10.27 10.63 310,736 -0.42(-3.80%)
Sep 12, 2008 10.87 11.20 10.50 11.05 314,267 +0.06(+0.56%)
Sep 11, 2008 10.35 10.99 10.25 10.99 319,144 +0.46(+4.40%)
Sep 10, 2008 10.81 10.95 10.08 10.53 470,077 -0.07(-0.66%)
Sep 09, 2008 10.77 11.01 10.49 10.60 417,332 -0.08(-0.74%)
Sep 08, 2008 10.55 10.75 10.34 10.67 616,485 +0.51(+4.99%)
Sep 05, 2008 10.14 10.36 9.958 10.17 0 -0.05(-0.51%)
Sep 04, 2008 10.65 10.67 10.17 10.22 259,504 -0.38(-3.63%)
Sep 03, 2008 10.45 10.77 10.41 10.60 731,435 +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.