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 (%)
May 29, 2009 6.624 6.720 6.441 6.703 208,534 +0.09(+1.32%)
May 28, 2009 7.122 7.192 6.537 6.615 271,004 -0.36(-5.14%)
May 27, 2009 7.131 7.384 6.930 6.974 151,814 -0.22(-3.04%)
May 26, 2009 6.720 7.437 6.659 7.192 294,523 +0.54(+8.15%)
May 22, 2009 6.825 6.912 6.563 6.650 223,934 -0.15(-2.19%)
May 21, 2009 6.930 7.017 6.580 6.799 307,844 -0.21(-2.99%)
May 20, 2009 6.738 7.472 6.738 7.009 359,451 +0.32(+4.84%)
May 19, 2009 6.598 6.720 6.327 6.685 315,891 +0.10(+1.59%)
May 18, 2009 6.152 6.589 6.065 6.580 267,889 +0.53(+8.82%)
May 15, 2009 5.785 6.344 5.724 6.047 340,653 +0.24(+4.22%)
May 14, 2009 6.117 6.519 5.794 5.803 429,178 -0.25(-4.18%)
May 13, 2009 6.755 6.755 5.916 6.056 455,181 -0.72(-10.58%)
May 12, 2009 7.900 7.952 6.397 6.773 312,266 -1.09(-13.89%)
May 11, 2009 8.014 8.057 7.612 7.865 200,359 -0.17(-2.17%)
May 08, 2009 7.839 8.066 7.716 8.040 389,726 +0.33(+4.31%)
May 07, 2009 7.446 7.865 7.271 7.708 526,198 +0.34(+4.63%)
May 06, 2009 7.498 7.594 6.991 7.367 300,905 +0.08(+1.08%)
May 05, 2009 6.720 7.384 6.572 7.288 328,011 +0.57(+8.45%)
May 04, 2009 6.842 6.904 6.598 6.720 436,357 -0.20(-2.90%)
May 01, 2009 7.699 7.900 6.738 6.921 433,005 -0.78(-10.10%)
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%)
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.