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 (%)
Aug 29, 2008 9.936 10.15 9.831 9.919 272,215 -0.15(-1.48%)
Aug 28, 2008 9.735 10.07 9.700 10.07 331,253 +0.37(+3.78%)
Aug 27, 2008 10.06 10.23 9.648 9.700 249,490 -0.27(-2.72%)
Aug 26, 2008 9.840 10.16 9.744 9.971 328,031 +0.16(+1.60%)
Aug 25, 2008 10.11 10.17 9.700 9.814 298,817 -0.26(-2.60%)
Aug 22, 2008 10.12 10.29 9.779 10.08 266,713 +0.17(+1.77%)
Aug 21, 2008 9.936 10.07 9.691 9.901 244,104 -0.17(-1.65%)
Aug 20, 2008 10.40 10.50 9.665 10.07 623,109 -0.35(-3.36%)
Aug 19, 2008 10.81 10.89 10.34 10.42 510,706 -0.53(-4.87%)
Aug 18, 2008 11.03 11.33 10.71 10.95 327,013 -0.03(-0.24%)
Aug 15, 2008 11.30 11.54 10.80 10.98 0 -0.12(-1.10%)
Aug 14, 2008 11.58 11.74 10.98 11.10 535,878 -0.66(-5.65%)
Aug 13, 2008 12.28 12.40 11.28 11.76 394,828 -0.45(-3.65%)
Aug 12, 2008 12.30 12.54 12.08 12.21 320,166 -0.03(-0.21%)
Aug 11, 2008 12.09 13.06 12.09 12.23 522,917 +0.12(+1.01%)
Aug 08, 2008 12.02 12.64 12.02 12.11 755,796 +0.12(+1.02%)
Aug 07, 2008 12.32 12.40 11.79 11.99 341,807 -0.63(-4.99%)
Aug 06, 2008 12.22 12.71 11.97 12.62 519,800 +0.25(+2.05%)
Aug 05, 2008 11.18 12.56 11.18 12.37 769,072 +1.01(+8.85%)
Aug 04, 2008 12.31 12.31 10.80 11.36 466,408 -0.18(-1.59%)
Aug 01, 2008 11.34 11.67 11.02 11.54 249,297 +0.39(+3.53%)
Jul 31, 2008 11.10 11.51 11.10 11.15 177,705 -0.08(-0.70%)
Jul 30, 2008 11.52 11.87 10.98 11.23 287,176 -0.17(-1.53%)
Jul 29, 2008 11.40 11.82 10.43 11.40 482,486 +0.93(+8.84%)
Jul 28, 2008 11.26 11.40 10.47 10.48 397,658 -0.90(-7.91%)
Jul 25, 2008 11.32 11.40 11.09 11.38 370,935 +0.18(+1.64%)
Jul 24, 2008 11.67 11.67 11.11 11.19 243,517 -0.45(-3.90%)
Jul 23, 2008 11.37 11.65 11.16 11.65 403,301 +0.29(+2.54%)
Jul 22, 2008 9.884 11.40 9.884 11.36 621,680 +1.30(+12.95%)
Jul 21, 2008 10.57 10.68 9.718 10.06 448,620 -0.49(-4.64%)
Jul 18, 2008 11.33 11.34 10.31 10.55 304,835 -0.79(-6.94%)
Jul 17, 2008 10.59 11.49 10.44 11.33 524,981 +0.80(+7.64%)
Jul 16, 2008 10.18 10.71 9.683 10.53 461,392 +0.60(+6.07%)
Jul 15, 2008 9.176 10.18 8.852 9.927 742,426 +0.78(+8.50%)
Jul 14, 2008 9.036 9.403 8.826 9.150 564,834 +0.34(+3.87%)
Jul 11, 2008 8.975 9.106 8.215 8.809 582,140 -0.17(-1.95%)
Jul 10, 2008 8.756 9.150 8.608 8.984 392,439 +0.24(+2.70%)
Jul 09, 2008 10.03 10.03 8.643 8.748 561,178 -1.26(-12.58%)
Jul 08, 2008 8.555 10.01 8.520 10.01 788,043 +1.43(+16.72%)
Jul 07, 2008 8.931 9.045 7.944 8.573 923,104 -0.25(-2.87%)
Jul 04, 2008 9.176 9.534 8.739 8.826 264,872 +0.00(+0.00%)
Jul 03, 2008 9.176 9.534 8.739 8.826 264,872 -0.24(-2.70%)
Jul 02, 2008 9.351 9.543 8.774 9.071 390,313 -0.40(-4.24%)
Jul 01, 2008 8.870 9.578 8.774 9.473 750,876 +0.57(+6.38%)
Jun 30, 2008 9.010 9.420 8.870 8.905 443,413 -0.59(-6.26%)
Jun 27, 2008 8.905 9.499 8.905 9.499 396,753 +0.50(+5.53%)
Jun 26, 2008 9.683 9.840 8.922 9.001 311,713 -0.66(-6.79%)
Jun 25, 2008 9.482 10.02 9.438 9.656 413,720 +0.17(+1.84%)
Jun 24, 2008 9.770 10.08 9.482 9.482 542,817 -0.46(-4.66%)
Jun 23, 2008 10.01 10.26 9.386 9.945 838,282 -0.18(-1.81%)
Jun 20, 2008 10.79 12.02 9.490 10.13 1,711,424 -1.07(-9.59%)
Jun 19, 2008 10.73 11.32 10.73 11.20 354,914 +0.38(+3.55%)
Jun 18, 2008 11.16 11.30 10.71 10.82 427,832 -0.52(-4.62%)
Jun 17, 2008 11.37 11.52 11.09 11.34 238,413 -0.03(-0.23%)
Jun 16, 2008 11.38 11.42 11.07 11.37 300,886 -0.08(-0.69%)
Jun 13, 2008 11.24 11.61 11.22 11.45 323,127 +0.31(+2.75%)
Jun 12, 2008 11.09 11.38 10.98 11.14 287,206 +0.04(+0.39%)
Jun 11, 2008 11.51 11.58 11.01 11.10 476,705 -0.49(-4.22%)
Jun 10, 2008 11.40 11.78 11.25 11.59 423,675 +0.15(+1.30%)
Jun 09, 2008 11.40 11.62 11.05 11.44 560,810 +0.01(+0.08%)
Jun 06, 2008 11.88 11.88 10.93 11.43 691,537 -0.59(-4.94%)
Jun 05, 2008 11.72 12.44 11.63 12.02 338,691 +0.36(+3.07%)
Jun 04, 2008 11.94 12.30 11.60 11.67 535,333 -0.37(-3.05%)
Jun 03, 2008 12.37 13.13 11.89 12.03 687,239 -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.