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

Winnebago Industries (NY: WGO )

58.00 -0.78 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2008 5.167 5.630 5.132 5.272 312,056 -0.01(-0.17%)
Dec 30, 2008 4.835 5.281 4.835 5.281 243,445 +0.40(+8.24%)
Dec 29, 2008 4.975 5.132 4.808 4.878 257,569 -0.15(-2.96%)
Dec 26, 2008 4.852 5.316 4.843 5.027 258,551 +0.22(+4.55%)
Dec 24, 2008 4.808 4.940 4.765 4.808 180,107 +0.03(+0.55%)
Dec 23, 2008 4.913 4.948 4.712 4.782 387,832 -0.08(-1.62%)
Dec 22, 2008 4.721 4.896 4.642 4.861 544,522 +0.09(+1.83%)
Dec 19, 2008 4.170 4.861 4.170 4.774 630,705 +0.64(+15.43%)
Dec 18, 2008 4.328 4.721 3.969 4.135 377,351 -0.18(-4.25%)
Dec 17, 2008 4.249 4.529 4.004 4.319 301,958 +0.04(+1.02%)
Dec 16, 2008 3.934 4.275 3.838 4.275 375,341 +0.43(+11.14%)
Dec 15, 2008 4.546 4.616 3.716 3.847 449,793 -0.58(-13.04%)
Dec 12, 2008 4.223 4.704 4.188 4.424 303,019 +0.07(+1.61%)
Dec 11, 2008 4.485 4.651 4.179 4.354 241,426 -0.18(-4.05%)
Dec 10, 2008 4.529 4.651 4.406 4.537 581,217 +0.17(+4.01%)
Dec 09, 2008 4.905 4.966 4.214 4.363 651,358 -0.66(-13.07%)
Dec 08, 2008 5.097 5.324 4.948 5.018 480,970 -0.03(-0.52%)
Dec 05, 2008 4.616 5.062 4.494 5.045 289,090 +0.25(+5.29%)
Dec 04, 2008 5.158 5.412 4.607 4.791 344,499 -0.45(-8.67%)
Dec 03, 2008 4.599 5.385 4.555 5.246 786,816 +0.62(+13.42%)
Dec 02, 2008 4.188 4.634 4.127 4.625 429,213 +0.48(+11.60%)
Dec 01, 2008 4.913 4.913 4.135 4.144 339,436 -1.00(-19.39%)
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%)
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.