Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.49 37.37 36.21 37.00 391,821 +0.51(+1.40%)
Jul 30, 2018 35.74 36.86 35.56 36.49 331,518 +0.97(+2.74%)
Jul 27, 2018 36.25 36.95 35.14 35.51 329,695 -0.60(-1.67%)
Jul 26, 2018 35.14 36.49 34.35 36.12 546,728 +0.88(+2.50%)
Jul 25, 2018 35.23 36.02 33.61 35.23 905,011 -0.42(-1.17%)
Jul 24, 2018 39.36 39.42 35.19 35.65 1,042,285 -3.43(-8.78%)
Jul 23, 2018 38.48 39.22 37.00 39.08 534,954 +0.42(+1.08%)
Jul 20, 2018 39.45 39.66 38.57 38.66 371,872 -0.97(-2.46%)
Jul 19, 2018 39.04 40.01 38.90 39.64 355,337 +0.37(+0.94%)
Jul 18, 2018 38.90 39.31 38.57 39.27 309,099 +0.42(+1.07%)
Jul 17, 2018 37.83 39.22 37.83 38.85 309,332 +0.93(+2.44%)
Jul 16, 2018 38.62 38.62 37.32 37.92 332,359 -0.60(-1.56%)
Jul 13, 2018 38.34 38.85 38.28 38.53 241,439 +0.05(+0.12%)
Jul 12, 2018 38.85 38.85 37.69 38.48 213,906 +0.14(+0.36%)
Jul 11, 2018 38.80 39.31 38.29 38.34 309,676 -0.88(-2.25%)
Jul 10, 2018 39.41 39.59 38.66 39.22 378,124 -0.28(-0.70%)
Jul 09, 2018 39.17 39.96 38.85 39.50 408,058 +0.56(+1.43%)
Jul 06, 2018 37.88 39.04 37.78 38.94 447,352 +1.16(+3.07%)
Jul 05, 2018 37.60 38.16 36.95 37.78 468,048 +0.65(+1.75%)
Jul 03, 2018 37.14 37.14 37.14 0 -1.44(-3.73%)
Jul 02, 2018 37.46 38.66 36.95 38.57 381,266 +0.93(+2.46%)
Jun 29, 2018 38.02 38.39 37.55 37.65 705,310 -0.19(-0.49%)
Jun 28, 2018 37.46 38.89 37.00 37.83 758,988 +0.05(+0.12%)
Jun 27, 2018 38.99 38.99 37.55 37.78 827,080 -1.34(-3.44%)
Jun 26, 2018 40.06 40.15 38.73 39.13 577,990 -0.74(-1.86%)
Jun 25, 2018 41.35 41.68 39.45 39.87 781,124 -1.90(-4.55%)
Jun 22, 2018 42.84 44.14 41.26 41.77 1,139,656 -1.25(-2.91%)
Jun 21, 2018 43.35 44.28 41.72 43.02 1,524,574 +0.05(+0.11%)
Jun 20, 2018 41.49 43.02 39.45 42.98 3,882,517 +5.56(+14.87%)
Jun 19, 2018 37.51 37.92 36.67 37.41 765,274 -0.37(-0.98%)
Jun 18, 2018 37.00 38.02 36.67 37.78 635,097 +0.79(+2.12%)
Jun 15, 2018 37.60 37.60 37.00 723,513 -0.60(-1.60%)
Jun 14, 2018 37.09 37.65 36.72 37.60 370,414 +0.79(+2.14%)
Jun 13, 2018 37.97 38.43 36.58 36.81 471,918 -0.83(-2.21%)
Jun 12, 2018 38.20 38.43 37.23 37.65 548,733 -0.55(-1.45%)
Jun 11, 2018 37.69 38.99 37.69 38.20 996,506 +0.51(+1.35%)
Jun 08, 2018 36.17 38.66 36.12 37.69 1,326,278 +1.57(+4.35%)
Jun 07, 2018 34.64 36.81 34.41 36.12 1,690,394 +0.19(+0.51%)
Jun 06, 2018 36.07 35.93 1,576,893 +2.40(+7.17%)
Jun 05, 2018 34.27 34.87 33.25 33.53 901,460 -0.51(-1.49%)
Jun 04, 2018 33.39 34.82 33.39 34.04 885,742 +0.74(+2.22%)
Jun 01, 2018 33.76 33.81 32.65 33.30 788,252 -0.23(-0.69%)
May 31, 2018 34.73 34.82 32.56 33.53 1,112,018 -1.48(-4.23%)
May 30, 2018 34.69 35.75 34.69 35.01 354,406 +0.32(+0.93%)
May 29, 2018 34.32 35.38 34.32 34.69 347,602 +0.19(+0.54%)
May 25, 2018 34.50 34.50 34.50 0 +0.46(+1.36%)
May 24, 2018 33.30 34.41 32.51 34.04 1,015,510 +0.55(+1.66%)
May 23, 2018 34.73 34.73 32.47 33.48 1,282,515 -1.85(-5.24%)
May 22, 2018 35.70 35.89 34.55 35.33 406,967 -0.28(-0.78%)
May 21, 2018 35.38 35.93 34.96 35.61 409,645 +0.37(+1.05%)
May 18, 2018 34.78 35.29 34.64 35.24 478,159 +0.69(+2.01%)
May 17, 2018 35.01 35.33 34.50 34.55 311,247 -0.42(-1.19%)
May 16, 2018 33.71 35.24 33.30 34.96 630,443 +1.43(+4.28%)
May 15, 2018 32.97 33.71 32.79 33.53 370,390 +0.46(+1.40%)
May 14, 2018 33.25 33.95 32.88 33.07 503,720 -0.19(-0.56%)
May 11, 2018 33.76 33.90 32.93 33.25 717,598 -0.42(-1.24%)
May 10, 2018 33.16 33.99 33.16 33.67 417,096 +0.69(+2.10%)
May 09, 2018 32.33 33.48 32.14 32.97 537,464 +0.60(+1.86%)
May 08, 2018 35.38 35.43 32.23 32.37 997,784 -3.14(-8.85%)
May 07, 2018 35.15 35.61 33.48 35.52 724,985 +0.23(+0.66%)
May 04, 2018 34.04 35.33 33.26 35.29 341,224 +1.16(+3.39%)
May 03, 2018 34.36 34.55 33.11 34.13 611,546 -0.55(-1.60%)
May 02, 2018 35.84 36.91 34.43 34.69 1,118,486 -1.11(-3.10%)
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.