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: 7:00 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 (%)
Aug 31, 2009 9.919 10.63 9.884 10.57 585,515 +0.42(+4.13%)
Aug 28, 2009 10.11 10.54 10.04 10.15 215,252 +0.18(+1.84%)
Aug 27, 2009 9.849 10.36 9.744 9.971 230,160 +0.08(+0.80%)
Aug 26, 2009 9.989 10.21 9.761 9.892 282,197 -0.10(-0.96%)
Aug 25, 2009 10.14 10.28 9.910 9.989 360,301 -0.26(-2.56%)
Aug 24, 2009 10.23 10.36 9.945 10.25 251,986 +0.05(+0.51%)
Aug 21, 2009 10.29 10.39 10.02 10.20 196,096 +0.02(+0.17%)
Aug 20, 2009 9.945 10.29 9.892 10.18 139,580 +0.24(+2.37%)
Aug 19, 2009 9.674 10.03 9.587 9.945 179,349 +0.14(+1.43%)
Aug 18, 2009 9.342 9.989 9.342 9.805 205,363 +0.50(+5.35%)
Aug 17, 2009 9.185 9.552 8.739 9.307 247,818 -0.18(-1.93%)
Aug 14, 2009 10.15 10.15 9.246 9.490 543,013 -0.65(-6.38%)
Aug 13, 2009 9.910 10.57 9.761 10.14 305,892 +0.31(+3.20%)
Aug 12, 2009 9.455 10.03 9.316 9.822 271,718 +0.36(+3.79%)
Aug 11, 2009 9.735 9.919 9.412 9.464 269,870 -0.37(-3.73%)
Aug 10, 2009 9.945 10.10 9.656 9.831 215,054 -0.20(-2.00%)
Aug 07, 2009 9.753 10.41 9.753 10.03 642,231 +0.42(+4.36%)
Aug 06, 2009 10.30 10.30 9.569 9.613 287,672 -0.66(-6.46%)
Aug 05, 2009 10.58 10.58 10.01 10.28 425,947 -0.37(-3.45%)
Aug 04, 2009 9.412 10.69 9.333 10.64 575,182 +1.15(+12.15%)
Aug 03, 2009 9.263 9.621 9.185 9.490 269,714 +0.30(+3.23%)
Jul 31, 2009 8.835 9.525 8.826 9.193 342,015 +0.34(+3.85%)
Jul 30, 2009 8.424 8.992 8.293 8.852 310,949 +0.53(+6.41%)
Jul 29, 2009 8.232 8.442 8.136 8.319 151,751 -0.03(-0.42%)
Jul 28, 2009 8.180 8.407 8.083 8.354 136,784 +0.10(+1.27%)
Jul 27, 2009 8.223 8.381 8.083 8.249 203,019 -0.08(-0.94%)
Jul 24, 2009 8.197 8.494 8.136 8.328 1,257 -0.02(-0.21%)
Jul 23, 2009 7.681 8.477 7.603 8.346 343,900 +0.64(+8.28%)
Jul 22, 2009 6.886 7.970 6.729 7.708 370,879 +0.78(+11.22%)
Jul 21, 2009 6.939 6.947 6.642 6.930 182,368 +0.06(+0.89%)
Jul 20, 2009 6.930 7.096 6.816 6.869 216,969 -0.03(-0.38%)
Jul 17, 2009 7.472 7.472 6.808 6.895 393,115 -0.58(-7.72%)
Jul 16, 2009 7.148 7.603 7.035 7.472 191,461 +0.29(+4.01%)
Jul 15, 2009 7.183 7.367 6.947 7.183 284,183 +0.10(+1.48%)
Jul 14, 2009 6.650 7.148 6.309 7.078 280,645 +0.44(+6.58%)
Jul 13, 2009 6.642 6.738 6.441 6.642 234,414 +0.17(+2.56%)
Jul 10, 2009 6.231 6.563 6.231 6.475 203,180 +0.22(+3.49%)
Jul 09, 2009 6.414 6.449 6.126 6.257 326,255 -0.09(-1.38%)
Jul 08, 2009 6.746 6.834 6.161 6.344 447,491 -0.38(-5.71%)
Jul 07, 2009 6.860 6.895 6.611 6.729 240,522 -0.16(-2.28%)
Jul 06, 2009 6.607 6.956 6.589 6.886 274,554 +0.24(+3.68%)
Jul 02, 2009 6.808 6.921 6.397 6.642 559,117 -0.46(-6.52%)
Jul 01, 2009 6.563 7.253 6.519 7.105 283,557 +0.61(+9.42%)
Jun 30, 2009 6.414 6.694 6.371 6.493 236,161 +0.06(+0.95%)
Jun 29, 2009 6.484 6.545 6.187 6.432 243,783 -0.05(-0.81%)
Jun 26, 2009 6.292 6.589 6.004 6.484 1,040,163 +0.17(+2.63%)
Jun 25, 2009 6.126 6.397 6.126 6.318 259,915 +0.66(+11.75%)
Jun 24, 2009 5.794 6.240 5.602 5.654 208,020 -0.07(-1.22%)
Jun 23, 2009 5.960 6.012 5.689 5.724 142,344 -0.18(-3.11%)
Jun 22, 2009 5.916 6.100 5.698 5.907 288,112 -0.05(-0.88%)
Jun 19, 2009 6.283 6.528 5.960 5.960 514,079 -0.29(-4.62%)
Jun 18, 2009 5.313 6.729 5.252 6.248 648,733 +0.59(+10.34%)
Jun 17, 2009 5.715 5.925 5.558 5.663 237,294 -0.03(-0.61%)
Jun 16, 2009 6.170 6.274 5.689 5.698 275,622 -0.32(-5.37%)
Jun 15, 2009 6.309 6.309 5.916 6.021 213,985 -0.41(-6.39%)
Jun 12, 2009 6.362 6.467 6.292 6.432 209,561 +0.03(+0.41%)
Jun 11, 2009 6.580 6.676 6.371 6.406 255,595 -0.13(-2.01%)
Jun 10, 2009 6.860 7.009 6.467 6.537 442,520 -0.27(-3.98%)
Jun 09, 2009 6.921 7.175 6.790 6.808 155,256 -0.10(-1.39%)
Jun 08, 2009 7.044 7.140 6.886 6.904 209,174 -0.31(-4.36%)
Jun 05, 2009 7.341 7.533 7.183 7.218 214,841 -0.06(-0.84%)
Jun 04, 2009 7.183 7.393 6.886 7.279 230,966 +0.12(+1.71%)
Jun 03, 2009 7.166 7.384 6.921 7.157 189,996 -0.12(-1.68%)
Jun 02, 2009 7.131 7.428 7.122 7.279 235,104 -0.08(-1.07%)
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.