Skip to main content

Winnebago Industries (NY: WGO )

55.10 -1.88 (-3.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 9.940 10.16 9.836 9.923 272,096 -0.15(-1.48%)
Aug 28, 2008 9.739 10.07 9.704 10.07 331,108 +0.37(+3.78%)
Aug 27, 2008 10.06 10.24 9.652 9.704 249,381 -0.27(-2.72%)
Aug 26, 2008 9.844 10.17 9.748 9.975 327,888 +0.16(+1.60%)
Aug 25, 2008 10.12 10.18 9.704 9.818 298,686 -0.26(-2.60%)
Aug 22, 2008 10.12 10.29 9.783 10.08 266,596 +0.17(+1.77%)
Aug 21, 2008 9.940 10.07 9.696 9.905 243,997 -0.17(-1.65%)
Aug 20, 2008 10.40 10.50 9.669 10.07 622,837 -0.35(-3.36%)
Aug 19, 2008 10.81 10.89 10.34 10.42 510,483 -0.53(-4.87%)
Aug 18, 2008 11.03 11.33 10.72 10.95 326,870 -0.03(-0.24%)
Aug 15, 2008 11.30 11.54 10.81 10.98 0 -0.12(-1.10%)
Aug 14, 2008 11.58 11.75 10.99 11.10 535,644 -0.66(-5.65%)
Aug 13, 2008 12.28 12.41 11.29 11.77 394,656 -0.45(-3.65%)
Aug 12, 2008 12.30 12.54 12.08 12.21 320,026 -0.03(-0.21%)
Aug 11, 2008 12.09 13.06 12.09 12.24 522,689 +0.12(+1.01%)
Aug 08, 2008 12.03 12.64 12.03 12.12 755,465 +0.12(+1.02%)
Aug 07, 2008 12.33 12.41 11.79 11.99 341,657 -0.63(-4.99%)
Aug 06, 2008 12.22 12.72 11.98 12.62 519,573 +0.25(+2.05%)
Aug 05, 2008 11.18 12.56 11.18 12.37 768,736 +1.01(+8.85%)
Aug 04, 2008 12.32 12.32 10.81 11.37 466,204 -0.18(-1.59%)
Aug 01, 2008 11.35 11.67 11.02 11.55 249,188 +0.39(+3.53%)
Jul 31, 2008 11.10 11.51 11.10 11.16 177,627 -0.08(-0.70%)
Jul 30, 2008 11.52 11.87 10.98 11.23 287,050 -0.17(-1.53%)
Jul 29, 2008 11.41 11.83 10.44 11.41 482,275 +0.93(+8.84%)
Jul 28, 2008 11.27 11.41 10.47 10.48 397,484 -0.90(-7.91%)
Jul 25, 2008 11.32 11.41 11.09 11.38 370,773 +0.18(+1.64%)
Jul 24, 2008 11.67 11.67 11.11 11.20 243,410 -0.45(-3.90%)
Jul 23, 2008 11.37 11.65 11.16 11.65 403,125 +0.29(+2.54%)
Jul 22, 2008 9.888 11.40 9.888 11.37 621,408 +1.30(+12.95%)
Jul 21, 2008 10.57 10.68 9.722 10.06 448,424 -0.49(-4.64%)
Jul 18, 2008 11.33 11.35 10.32 10.55 304,702 -0.79(-6.94%)
Jul 17, 2008 10.60 11.50 10.45 11.34 524,751 +0.80(+7.63%)
Jul 16, 2008 10.19 10.71 9.687 10.53 461,190 +0.60(+6.07%)
Jul 15, 2008 9.180 10.19 8.856 9.932 742,101 +0.78(+8.50%)
Jul 14, 2008 9.040 9.407 8.830 9.154 564,587 +0.34(+3.87%)
Jul 11, 2008 8.979 9.110 8.218 8.813 581,886 -0.17(-1.95%)
Jul 10, 2008 8.760 9.154 8.612 8.987 392,267 +0.24(+2.70%)
Jul 09, 2008 10.04 10.04 8.646 8.751 560,932 -1.26(-12.58%)
Jul 08, 2008 8.559 10.01 8.524 10.01 787,698 +1.43(+16.72%)
Jul 07, 2008 8.935 9.049 7.947 8.577 922,700 -0.25(-2.87%)
Jul 04, 2008 9.180 9.538 8.743 8.830 264,756 +0.00(+0.00%)
Jul 03, 2008 9.180 9.538 8.743 8.830 264,756 -0.24(-2.70%)
Jul 02, 2008 9.355 9.547 8.778 9.075 390,142 -0.40(-4.24%)
Jul 01, 2008 8.874 9.582 8.778 9.477 750,548 +0.57(+6.38%)
Jun 30, 2008 9.014 9.425 8.874 8.909 443,219 -0.59(-6.26%)
Jun 27, 2008 8.909 9.503 8.909 9.503 396,580 +0.50(+5.53%)
Jun 26, 2008 9.687 9.844 8.926 9.005 311,577 -0.66(-6.79%)
Jun 25, 2008 9.486 10.03 9.442 9.661 413,539 +0.17(+1.84%)
Jun 24, 2008 9.774 10.09 9.486 9.486 542,580 -0.46(-4.66%)
Jun 23, 2008 10.02 10.26 9.390 9.949 837,915 -0.18(-1.81%)
Jun 20, 2008 10.80 12.02 9.495 10.13 1,710,676 -1.08(-9.59%)
Jun 19, 2008 10.74 11.32 10.74 11.21 354,758 +0.38(+3.55%)
Jun 18, 2008 11.16 11.30 10.72 10.82 427,644 -0.52(-4.62%)
Jun 17, 2008 11.37 11.52 11.09 11.35 238,309 -0.03(-0.23%)
Jun 16, 2008 11.38 11.43 11.08 11.37 300,754 -0.08(-0.69%)
Jun 13, 2008 11.24 11.61 11.23 11.45 322,985 +0.31(+2.75%)
Jun 12, 2008 11.09 11.38 10.98 11.15 287,080 +0.04(+0.39%)
Jun 11, 2008 11.51 11.58 11.02 11.10 476,497 -0.49(-4.22%)
Jun 10, 2008 11.40 11.79 11.25 11.59 423,490 +0.15(+1.30%)
Jun 09, 2008 11.40 11.63 11.06 11.44 560,565 +0.01(+0.08%)
Jun 06, 2008 11.89 11.89 10.94 11.44 691,234 -0.59(-4.94%)
Jun 05, 2008 11.72 12.45 11.64 12.03 338,542 +0.36(+3.07%)
Jun 04, 2008 11.94 12.30 11.60 11.67 535,099 -0.37(-3.05%)
Jun 03, 2008 12.38 13.13 11.90 12.04 686,938 -0.49(-3.91%)
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.