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 (%)
Apr 30, 2009 6.843 7.935 6.843 7.699 490,501 +0.94(+13.97%)
Apr 29, 2009 6.379 6.930 6.301 6.755 438,220 +0.44(+6.92%)
Apr 28, 2009 6.554 6.659 6.292 6.318 294,974 -0.33(-4.99%)
Apr 27, 2009 6.598 6.808 6.231 6.650 495,008 +0.14(+2.15%)
Apr 24, 2009 6.231 6.904 6.074 6.510 465,173 +0.38(+6.13%)
Apr 23, 2009 6.432 6.624 5.776 6.135 358,349 -0.28(-4.36%)
Apr 22, 2009 6.012 6.834 5.899 6.414 468,105 +0.32(+5.31%)
Apr 21, 2009 5.540 6.100 5.436 6.091 232,198 +0.54(+9.76%)
Apr 20, 2009 5.960 5.960 5.401 5.549 384,646 -0.53(-8.76%)
Apr 17, 2009 6.117 6.117 5.855 6.082 307,071 -0.03(-0.43%)
Apr 16, 2009 5.899 6.196 5.838 6.108 264,625 +0.28(+4.80%)
Apr 15, 2009 5.575 6.030 5.549 5.829 204,379 +0.23(+4.06%)
Apr 14, 2009 5.873 6.117 5.558 5.602 301,978 -0.38(-6.42%)
Apr 13, 2009 5.907 6.047 5.628 5.986 216,343 +0.02(+0.29%)
Apr 09, 2009 5.637 6.039 5.593 5.969 302,285 +0.54(+9.98%)
Apr 08, 2009 5.331 5.637 5.235 5.427 226,993 +0.12(+2.31%)
Apr 07, 2009 5.479 5.610 5.278 5.304 165,423 -0.28(-5.01%)
Apr 06, 2009 6.030 6.030 5.348 5.584 414,152 -0.52(-8.58%)
Apr 03, 2009 5.567 6.117 5.523 6.108 275,715 +0.54(+9.73%)
Apr 02, 2009 5.165 5.680 5.060 5.567 265,033 +0.54(+10.78%)
Apr 01, 2009 4.570 5.051 4.457 5.025 286,491 +0.38(+8.29%)
Mar 31, 2009 4.710 4.780 4.509 4.640 308,776 -0.02(-0.38%)
Mar 30, 2009 4.649 4.824 4.501 4.658 207,387 -0.51(-9.81%)
Mar 26, 2009 4.964 5.217 4.920 5.165 331,021 +0.30(+6.10%)
Mar 25, 2009 4.859 5.497 4.518 4.868 354,710 +0.05(+1.09%)
Mar 24, 2009 5.095 5.138 4.780 4.815 306,542 -0.34(-6.61%)
Mar 23, 2009 5.042 5.156 5.042 5.156 397,520 +0.71(+15.91%)
Mar 20, 2009 4.553 4.990 4.168 4.448 394,055 -0.06(-1.36%)
Mar 19, 2009 4.029 4.745 3.941 4.509 592,530 -0.24(-5.15%)
Mar 18, 2009 4.623 5.261 4.509 4.754 235,128 +0.11(+2.45%)
Mar 17, 2009 4.203 4.640 4.151 4.640 155,851 +0.41(+9.71%)
Mar 16, 2009 4.326 4.492 4.029 4.230 199,915 -0.10(-2.22%)
Mar 13, 2009 4.046 4.544 4.029 4.326 0 +0.35(+8.79%)
Mar 12, 2009 3.469 3.976 3.347 3.976 271,401 +0.52(+14.90%)
Mar 11, 2009 3.321 3.583 3.295 3.461 187,331 +0.17(+5.32%)
Mar 10, 2009 2.910 3.286 2.875 3.286 240,626 +0.45(+15.69%)
Mar 09, 2009 2.840 3.015 2.770 2.840 178,744 +0.02(+0.62%)
Mar 06, 2009 2.840 3.015 2.744 2.823 0 -0.06(-2.12%)
Mar 05, 2009 3.286 3.286 2.875 2.884 178,474 -0.43(-12.93%)
Mar 04, 2009 2.997 3.391 2.997 3.312 278,811 +0.03(+1.07%)
Mar 02, 2009 3.478 3.548 3.172 3.277 222,933 -0.26(-7.41%)
Feb 27, 2009 3.565 3.784 3.513 3.539 0 -0.07(-1.94%)
Feb 26, 2009 3.627 3.932 3.600 3.609 201,891 +0.01(+0.24%)
Feb 25, 2009 3.828 3.828 3.408 3.600 291,909 -0.27(-7.00%)
Feb 24, 2009 3.766 3.906 3.701 3.871 167,030 +0.17(+4.73%)
Feb 23, 2009 3.784 3.976 3.679 3.697 168,609 -0.11(-2.98%)
Feb 20, 2009 3.679 3.898 3.627 3.810 191,728 +0.04(+1.16%)
Feb 19, 2009 4.099 4.107 3.766 3.766 150,550 -0.26(-6.51%)
Feb 18, 2009 4.369 4.369 3.932 4.029 160,247 -0.31(-7.06%)
Feb 17, 2009 4.439 4.466 4.326 4.334 178,507 -0.28(-6.06%)
Feb 13, 2009 4.719 4.789 4.570 4.614 151,241 -0.09(-1.86%)
Feb 12, 2009 4.745 4.763 4.501 4.702 221,557 -0.14(-2.89%)
Feb 11, 2009 4.789 4.929 4.719 4.841 279,182 +0.05(+1.09%)
Feb 10, 2009 5.060 5.252 4.771 4.789 407,186 -0.34(-6.64%)
Feb 09, 2009 5.051 5.130 4.937 5.130 271,596 +0.07(+1.38%)
Feb 06, 2009 4.736 5.208 4.640 5.060 345,619 +0.32(+6.83%)
Feb 05, 2009 4.824 4.885 4.719 4.736 305,469 -0.04(-0.91%)
Feb 04, 2009 5.007 5.016 4.763 4.780 259,949 -0.24(-4.87%)
Feb 03, 2009 5.147 5.147 4.754 5.025 192,476 -0.04(-0.86%)
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.