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 31, 2012 7.781 7.930 7.632 7.833 209,361 +0.05(+0.67%)
May 30, 2012 7.667 7.877 7.641 7.781 311,940 +0.00(+0.00%)
May 29, 2012 8.061 8.061 7.737 7.781 296,807 -0.16(-1.98%)
May 25, 2012 7.956 8.026 7.886 7.938 271,049 +0.01(+0.11%)
May 24, 2012 8.043 8.087 7.798 7.930 276,469 -0.04(-0.55%)
May 23, 2012 7.746 8.043 7.737 7.973 378,399 +0.15(+1.90%)
May 22, 2012 7.868 7.938 7.694 7.825 495,507 -0.03(-0.33%)
May 21, 2012 7.833 7.903 7.545 7.851 752,149 +0.28(+3.70%)
May 18, 2012 8.760 8.743 7.536 7.571 3,488,046 +0.13(+1.76%)
May 17, 2012 7.624 7.640 7.379 7.440 195,912 -0.14(-1.85%)
May 16, 2012 7.571 7.746 7.457 7.580 146,362 +0.03(+0.35%)
May 15, 2012 7.335 7.650 7.290 7.554 211,361 +0.27(+3.72%)
May 14, 2012 7.641 7.641 7.256 7.283 355,798 -0.52(-6.72%)
May 11, 2012 7.711 7.912 7.711 7.807 107,499 +0.00(+0.00%)
May 10, 2012 7.903 8.035 7.790 7.807 131,137 +0.00(+0.00%)
May 09, 2012 7.624 7.886 7.624 7.807 123,366 +0.03(+0.45%)
May 08, 2012 7.798 7.903 7.606 7.772 209,566 -0.04(-0.56%)
May 07, 2012 7.772 7.895 7.711 7.816 100,517 +0.03(+0.45%)
May 04, 2012 7.807 7.853 7.659 7.781 231,047 -0.13(-1.66%)
May 03, 2012 8.367 8.524 7.720 7.912 346,636 -0.49(-5.83%)
May 02, 2012 8.288 8.472 8.218 8.402 191,409 +0.03(+0.31%)
May 01, 2012 8.515 8.821 8.375 8.375 206,193 -0.15(-1.74%)
Apr 30, 2012 8.883 8.883 8.507 8.524 226,964 -0.36(-4.04%)
Apr 27, 2012 8.568 8.891 8.533 8.883 274,928 +0.32(+3.78%)
Apr 26, 2012 8.428 8.620 8.262 8.559 194,469 +0.10(+1.24%)
Apr 25, 2012 8.262 8.550 8.262 8.454 254,653 +0.32(+3.98%)
Apr 24, 2012 7.973 8.174 7.956 8.131 224,735 +0.16(+1.97%)
Apr 23, 2012 7.930 8.035 7.824 7.973 211,070 -0.06(-0.76%)
Apr 20, 2012 8.113 8.131 7.965 8.035 192,544 +0.03(+0.44%)
Apr 19, 2012 8.279 8.445 7.956 8.000 215,514 -0.26(-3.17%)
Apr 18, 2012 8.306 8.437 8.192 8.262 203,899 -0.11(-1.36%)
Apr 17, 2012 8.253 8.585 8.183 8.375 252,554 +0.22(+2.68%)
Apr 16, 2012 8.122 8.489 7.921 8.157 217,971 +0.10(+1.19%)
Apr 13, 2012 8.139 8.227 7.833 8.061 206,866 -0.15(-1.81%)
Apr 12, 2012 8.113 8.515 8.087 8.209 329,506 +0.10(+1.19%)
Apr 11, 2012 7.650 8.113 7.650 8.113 326,519 +0.57(+7.53%)
Apr 10, 2012 8.078 8.131 7.475 7.545 440,727 -0.54(-6.70%)
Apr 09, 2012 8.113 8.157 7.930 8.087 261,755 -0.23(-2.73%)
Apr 05, 2012 8.367 8.402 8.201 8.314 196,970 -0.07(-0.83%)
Apr 04, 2012 8.961 8.961 8.236 8.384 387,816 -0.73(-8.05%)
Apr 03, 2012 9.092 9.171 8.848 9.119 491,928 +0.11(+1.26%)
Apr 02, 2012 8.524 9.005 8.410 9.005 271,107 +0.44(+5.10%)
Mar 30, 2012 8.804 8.804 8.550 8.568 237,935 -0.13(-1.51%)
Mar 29, 2012 8.646 8.743 8.444 8.699 141,014 +0.00(+0.00%)
Mar 28, 2012 8.699 8.760 8.533 8.699 172,828 +0.04(+0.51%)
Mar 27, 2012 8.629 8.821 8.577 8.655 231,651 +0.04(+0.51%)
Mar 26, 2012 8.585 8.804 8.563 8.612 208,995 +0.16(+1.86%)
Mar 23, 2012 8.279 8.463 8.078 8.454 148,802 +0.17(+2.00%)
Mar 22, 2012 8.533 8.533 8.192 8.288 243,843 -0.36(-4.15%)
Mar 21, 2012 8.734 8.926 8.646 8.646 258,901 -0.06(-0.70%)
Mar 20, 2012 8.926 8.935 8.594 8.708 263,333 -0.30(-3.30%)
Mar 19, 2012 8.760 9.127 8.577 9.005 368,740 +0.21(+2.39%)
Mar 16, 2012 8.883 9.101 8.751 8.795 531,849 -0.24(-2.71%)
Mar 15, 2012 7.519 9.311 7.466 9.040 2,293,010 +1.26(+16.18%)
Mar 14, 2012 7.877 7.956 7.667 7.781 443,045 -0.11(-1.44%)
Mar 13, 2012 7.694 7.895 7.694 7.895 224,467 +0.30(+3.91%)
Mar 12, 2012 7.492 7.711 7.492 7.597 174,265 +0.10(+1.28%)
Mar 09, 2012 7.335 7.685 7.326 7.501 228,736 +0.11(+1.54%)
Mar 08, 2012 7.388 7.431 7.248 7.388 172,491 +0.05(+0.72%)
Mar 07, 2012 7.274 7.361 7.221 7.335 208,048 +0.10(+1.45%)
Mar 06, 2012 7.335 7.388 7.117 7.230 226,208 -0.21(-2.82%)
Mar 05, 2012 7.597 7.641 7.414 7.440 270,379 -0.17(-2.18%)
Mar 02, 2012 7.930 7.956 7.597 7.606 489,416 -0.35(-4.40%)
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.