Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2024	58.18	58.35	57.51	57.69	464,863	-0.78(-1.33%)
Jun 10, 2024	58.69	58.74	57.84	58.47	393,405	-0.87(-1.46%)
Jun 07, 2024	59.15	59.68	58.92	59.33	201,181	-0.21(-0.35%)
Jun 06, 2024	59.74	60.04	58.43	59.54	347,989	-0.20(-0.33%)
Jun 05, 2024	58.58	60.03	57.74	59.74	559,202	+0.11(+0.18%)
Jun 04, 2024	60.02	61.10	59.29	59.63	519,134	-2.28(-3.68%)
Jun 03, 2024	62.35	62.55	60.89	61.91	320,238	+0.19(+0.31%)
May 31, 2024	60.94	62.07	60.74	61.72	391,476	+1.16(+1.92%)
May 30, 2024	58.88	60.70	58.88	60.55	466,400	+2.23(+3.82%)
May 29, 2024	58.60	58.89	57.99	58.33	424,067	-0.94(-1.59%)
May 28, 2024	59.58	60.13	59.01	59.27	331,528	-0.27(-0.45%)
May 24, 2024	60.13	60.13	59.14	59.54	371,311	-0.02(-0.03%)
May 23, 2024	60.09	60.09	58.89	59.56	436,374	-0.41(-0.68%)
May 22, 2024	60.51	60.99	59.72	59.97	470,922	-0.92(-1.50%)
May 21, 2024	60.79	61.07	60.19	60.88	349,026	-0.24(-0.39%)
May 20, 2024	61.42	62.11	60.87	61.12	347,014	-0.27(-0.44%)
May 17, 2024	61.96	62.15	60.63	61.39	513,500	-0.57(-0.92%)
May 16, 2024	62.85	62.94	61.83	61.96	436,169	-0.83(-1.31%)
May 15, 2024	63.73	63.73	62.21	62.78	449,952	-0.45(-0.71%)
May 14, 2024	65.48	65.48	63.09	63.23	379,468	-1.11(-1.73%)
May 13, 2024	64.49	65.70	64.31	64.34	410,028	+0.58(+0.90%)
May 10, 2024	63.29	63.91	63.17	63.77	364,845	+0.75(+1.18%)
May 09, 2024	62.46	63.30	62.04	63.02	443,551	+0.56(+0.89%)
May 08, 2024	61.08	63.02	60.66	62.46	552,966	+1.08(+1.77%)
May 07, 2024	61.89	62.34	61.30	61.38	456,899	-0.53(-0.85%)
May 06, 2024	63.09	63.60	61.69	61.91	474,352	-0.51(-0.81%)
May 03, 2024	63.33	64.09	62.32	62.41	613,111	+0.06(+0.10%)
May 02, 2024	61.85	62.43	61.15	62.35	351,540	+1.20(+1.97%)
May 01, 2024	61.70	62.84	60.67	61.15	504,417	-0.10(-0.16%)
Apr 30, 2024	62.17	62.54	61.20	61.25	505,804	-1.68(-2.67%)
Apr 29, 2024	63.20	63.51	62.85	62.93	369,845	+0.20(+0.32%)
Apr 26, 2024	62.16	63.11	62.13	62.73	316,418	+0.56(+0.90%)
Apr 25, 2024	63.23	63.27	61.44	62.18	559,380	-2.06(-3.21%)
Apr 24, 2024	64.29	64.99	63.69	64.23	409,764	-0.40(-0.62%)
Apr 23, 2024	63.65	64.87	63.44	64.63	365,133	+1.29(+2.04%)
Apr 22, 2024	62.56	64.12	62.26	63.34	467,981	+1.13(+1.82%)
Apr 19, 2024	60.68	62.40	60.68	62.21	503,084	+1.25(+2.06%)
Apr 18, 2024	60.81	61.95	60.47	60.95	542,411	+0.14(+0.23%)
Apr 17, 2024	62.24	62.24	60.81	60.81	518,458	-1.23(-1.99%)
Apr 16, 2024	62.40	62.69	61.44	62.05	826,036	-0.73(-1.16%)
Apr 15, 2024	64.41	64.51	62.52	62.77	612,402	-1.31(-2.05%)
Apr 12, 2024	64.67	65.30	64.08	64.09	845,508	-1.25(-1.92%)
Apr 11, 2024	65.91	66.51	65.32	65.34	589,450	-0.57(-0.86%)
Apr 10, 2024	67.79	67.79	65.89	65.91	779,604	-3.33(-4.81%)
Apr 09, 2024	70.38	70.76	69.02	69.24	494,836	-1.08(-1.54%)
Apr 08, 2024	70.15	70.93	69.99	70.32	397,947	+0.69(+0.99%)
Apr 05, 2024	69.07	70.01	68.26	69.64	574,421	+0.51(+0.73%)
Apr 04, 2024	71.02	71.76	69.00	69.13	490,020	-1.02(-1.46%)
Apr 03, 2024	69.32	70.56	69.32	70.15	543,181	+0.13(+0.18%)
Apr 02, 2024	71.69	72.08	69.78	70.02	757,250	-2.40(-3.31%)
Apr 01, 2024	73.60	73.60	71.45	72.42	532,343	-1.18(-1.61%)
Mar 28, 2024	71.82	73.70	73.06	73.60	600,917	+1.76(+2.45%)
Mar 27, 2024	70.83	71.90	70.76	71.84	773,514	+1.46(+2.08%)
Mar 26, 2024	69.92	70.67	69.46	70.38	563,568	+0.97(+1.40%)
Mar 25, 2024	70.06	70.57	69.30	69.41	615,742	-0.28(-0.40%)
Mar 22, 2024	68.63	69.99	67.20	69.69	845,560	+0.54(+0.78%)
Mar 21, 2024	67.64	70.15	66.15	69.15	1,346,323	+4.03(+6.19%)
Mar 20, 2024	63.81	65.39	63.48	65.12	1,328,991	+1.69(+2.67%)
Mar 19, 2024	62.76	63.75	61.84	63.43	704,092	+0.27(+0.43%)
Mar 18, 2024	64.37	64.74	63.07	63.16	926,029	-1.36(-2.11%)
Mar 15, 2024	62.66	64.77	62.39	64.52	1,710,765	+1.98(+3.16%)
Mar 14, 2024	64.24	64.47	61.70	62.54	803,840	-1.76(-2.74%)
Mar 13, 2024	63.55	65.16	63.55	64.30	518,862	+0.60(+0.94%)
Mar 12, 2024	64.89	65.08	63.49	63.71	618,813	-0.97(-1.51%)
Mar 11, 2024	63.82	64.69	63.01	64.68	508,905	+0.72(+1.12%)
Mar 08, 2024	63.95	65.04	63.70	63.97	528,438	+0.39(+0.61%)
Mar 07, 2024	63.64	64.35	62.71	63.58	761,458	-0.21(-0.33%)
Mar 06, 2024	64.09	65.65	63.11	63.79	1,237,833	-4.08(-6.01%)
Mar 05, 2024	68.42	68.49	67.24	67.87	729,971	-1.20(-1.74%)
Mar 04, 2024	70.60	70.86	68.62	69.07	925,592	-2.52(-3.52%)
Mar 01, 2024	71.35	71.69	70.05	71.59	377,244	+0.24(+0.33%)
Feb 29, 2024	70.95	71.50	70.42	71.35	315,495	+1.05(+1.50%)
Feb 28, 2024	70.14	71.15	70.12	70.29	392,847	-0.48(-0.67%)
Feb 27, 2024	70.62	71.17	70.31	70.77	277,882	+1.00(+1.44%)
Feb 26, 2024	70.01	71.10	69.75	69.77	307,232	-0.41(-0.58%)
Feb 23, 2024	70.44	70.89	69.74	70.17	318,365	-0.14(-0.20%)
Feb 22, 2024	69.18	70.74	68.94	70.31	329,251	+1.12(+1.62%)
Feb 21, 2024	68.63	69.26	68.14	69.19	329,514	+0.33(+0.48%)
Feb 20, 2024	68.22	69.14	67.83	68.86	566,157	-0.23(-0.33%)
Feb 16, 2024	68.93	69.46	68.50	69.09	398,938	-0.54(-0.77%)
Feb 15, 2024	68.90	70.14	68.80	69.63	351,182	+1.45(+2.13%)
Feb 14, 2024	68.02	68.55	66.82	68.17	335,278	+1.13(+1.69%)
Feb 13, 2024	66.73	67.41	66.17	67.04	571,154	-1.99(-2.88%)
Feb 12, 2024	67.64	69.70	67.64	69.03	393,011	+1.33(+1.97%)
Feb 09, 2024	66.70	67.97	66.54	67.70	314,257	+1.08(+1.63%)
Feb 08, 2024	66.46	66.92	66.00	66.61	319,072	+0.37(+0.56%)
Feb 07, 2024	65.85	66.80	65.60	66.24	274,817	+0.35(+0.53%)
Feb 06, 2024	65.81	66.62	65.78	65.90	304,581	-0.15(-0.23%)
Feb 05, 2024	66.03	66.75	65.40	66.05	339,443	-1.12(-1.67%)
Feb 02, 2024	66.44	67.78	66.05	67.17	389,110	+0.06(+0.09%)
Feb 01, 2024	66.07	67.29	65.20	67.11	392,361	+1.74(+2.66%)
Jan 31, 2024	65.30	67.52	64.78	65.37	634,196	+0.10(+0.15%)
Jan 30, 2024	66.60	66.80	65.24	65.27	482,899	-1.82(-2.71%)
Jan 29, 2024	66.19	67.13	65.81	67.09	556,032	+0.90(+1.35%)
Jan 26, 2024	66.96	67.50	65.84	66.19	524,485	-0.22(-0.33%)
Jan 25, 2024	67.52	67.52	64.73	66.41	735,963	-1.03(-1.53%)
Jan 24, 2024	69.45	69.45	66.59	67.45	632,558	-1.10(-1.61%)
Jan 23, 2024	69.53	70.47	68.38	68.55	797,871	+0.35(+0.51%)
Jan 22, 2024	67.61	68.68	67.11	68.20	838,695	+0.98(+1.46%)
Jan 19, 2024	68.52	69.38	65.40	67.22	2,830,924	-0.06(-0.09%)
Jan 18, 2024	66.71	67.48	65.69	67.28	1,500,003	+0.96(+1.45%)
Jan 17, 2024	65.64	66.89	65.54	66.31	340,580	-0.34(-0.51%)
Jan 16, 2024	65.78	66.73	65.28	66.65	249,039	+0.11(+0.16%)
Jan 12, 2024	68.07	68.24	66.15	66.54	360,223	-1.16(-1.72%)
Jan 11, 2024	67.87	68.21	66.59	67.71	359,862	-0.37(-0.54%)
Jan 10, 2024	67.34	68.14	66.23	68.07	267,541	+0.58(+0.87%)
Jan 09, 2024	67.04	67.94	66.70	67.49	432,594	-0.53(-0.79%)
Jan 08, 2024	67.51	68.90	67.12	68.02	324,192	+0.65(+0.97%)
Jan 05, 2024	67.47	68.82	67.19	67.37	529,567	-0.56(-0.83%)
Jan 04, 2024	68.57	68.85	67.86	67.94	421,669	-0.48(-0.69%)
Jan 03, 2024	71.29	71.29	68.06	68.41	630,971	-4.01(-5.54%)
Jan 02, 2024	71.44	72.71	70.97	72.42	352,664	+0.26(+0.36%)
Dec 29, 2023	72.87	73.31	72.12	72.16	262,891	-0.75(-1.03%)
Dec 28, 2023	72.77	73.24	72.54	72.92	315,019	-0.16(-0.22%)
Dec 27, 2023	73.57	73.88	73.02	73.07	443,295	+0.08(+0.11%)
Dec 26, 2023	71.42	73.17	71.29	73.00	319,654	+1.52(+2.13%)
Dec 22, 2023	71.97	72.03	71.01	71.47	399,241	-0.09(-0.12%)
Dec 21, 2023	70.36	72.54	70.36	71.56	466,768	+1.31(+1.86%)
Dec 20, 2023	69.81	73.97	68.77	70.25	1,536,859	-4.15(-5.58%)
Dec 19, 2023	73.07	74.68	72.52	74.40	883,253	+2.01(+2.78%)
Dec 18, 2023	72.88	72.98	71.54	72.39	437,738	+0.15(+0.21%)
Dec 15, 2023	72.67	73.12	71.41	72.24	1,337,229	-0.73(-1.00%)
Dec 14, 2023	70.60	73.69	70.18	72.98	972,775	+3.69(+5.33%)
Dec 13, 2023	68.11	69.49	66.59	69.28	672,985	+1.45(+2.13%)
Dec 12, 2023	69.69	69.69	67.75	67.84	422,928	-1.75(-2.52%)
Dec 11, 2023	69.45	69.73	68.69	69.59	321,328	+0.09(+0.13%)
Dec 08, 2023	69.46	70.25	68.83	69.50	538,524	-0.19(-0.27%)
Dec 07, 2023	68.52	69.72	67.79	69.69	426,580	+1.32(+1.93%)
Dec 06, 2023	67.81	70.60	67.81	68.37	680,992	+1.36(+2.02%)
Dec 05, 2023	67.34	67.80	66.59	67.01	429,990	-0.66(-0.98%)
Dec 04, 2023	66.14	67.84	66.14	67.68	537,216	+1.43(+2.15%)
Dec 01, 2023	63.90	66.26	63.60	66.25	459,472	+2.26(+3.53%)
Nov 30, 2023	64.85	64.97	63.54	63.99	633,344	-1.11(-1.70%)
Nov 29, 2023	66.30	66.30	64.94	65.10	355,169	-0.36(-0.54%)
Nov 28, 2023	65.96	66.16	65.35	65.46	365,689	-0.59(-0.90%)
Nov 27, 2023	65.89	66.18	65.47	66.05	342,654	-0.38(-0.57%)
Nov 24, 2023	65.69	66.52	65.38	66.43	222,187	+0.88(+1.34%)
Nov 22, 2023	66.17	66.34	65.28	65.55	185,506	+0.03(+0.05%)
Nov 21, 2023	66.08	66.61	65.27	65.52	688,986	-1.01(-1.52%)
Nov 20, 2023	65.28	66.69	64.92	66.53	456,856	+1.23(+1.88%)
Nov 17, 2023	64.96	65.73	64.75	65.30	289,620	+0.85(+1.32%)
Nov 16, 2023	65.10	65.64	63.39	64.45	463,912	-1.19(-1.81%)
Nov 15, 2023	63.37	65.72	63.37	65.64	541,444	+2.08(+3.27%)
Nov 14, 2023	62.72	64.18	62.41	63.56	560,410	+3.08(+5.09%)
Nov 13, 2023	60.13	61.26	60.11	60.48	265,414	-0.04(-0.07%)
Nov 10, 2023	59.55	60.60	59.30	60.52	448,539	+1.23(+2.07%)
Nov 09, 2023	61.02	61.02	58.92	59.29	551,414	-1.41(-2.32%)
Nov 08, 2023	61.02	61.76	60.64	60.70	464,226	-0.59(-0.97%)
Nov 07, 2023	61.28	61.95	60.99	61.29	471,001	-0.26(-0.42%)
Nov 06, 2023	63.39	63.81	61.47	61.55	651,444	-2.12(-3.33%)
Nov 03, 2023	62.63	63.73	62.25	63.67	807,662	+2.57(+4.21%)
Nov 02, 2023	60.08	61.14	59.64	61.09	596,828	+2.00(+3.38%)
Nov 01, 2023	57.19	59.53	56.85	59.09	660,638	+1.71(+2.99%)
Oct 31, 2023	57.32	57.96	57.09	57.38	528,089	+0.39(+0.68%)
Oct 30, 2023	57.34	57.44	56.18	56.99	435,928	+0.34(+0.59%)
Oct 27, 2023	57.61	57.91	56.32	56.66	462,761	-0.76(-1.33%)
Oct 26, 2023	56.76	57.68	56.47	57.42	583,986	+0.79(+1.40%)
Oct 25, 2023	56.93	57.33	56.21	56.63	542,173	-0.70(-1.23%)
Oct 24, 2023	57.15	57.94	57.00	57.33	500,173	+0.24(+0.42%)
Oct 23, 2023	57.38	58.34	57.07	57.09	397,064	-0.67(-1.17%)
Oct 20, 2023	57.43	58.41	57.17	57.77	952,504	+1.07(+1.89%)
Oct 19, 2023	55.97	57.55	55.60	56.70	548,765	+0.53(+0.95%)
Oct 18, 2023	56.50	58.45	55.81	56.16	810,066	-1.86(-3.21%)
Oct 17, 2023	57.03	58.52	56.94	58.02	540,968	+0.34(+0.58%)
Oct 16, 2023	56.73	57.79	56.54	57.69	525,737	+1.46(+2.59%)
Oct 13, 2023	56.69	57.03	55.94	56.23	281,140	-0.39(-0.68%)
Oct 12, 2023	57.88	57.88	56.05	56.62	409,267	-1.28(-2.21%)
Oct 11, 2023	57.88	58.92	57.17	57.90	338,500	-0.21(-0.36%)
Oct 10, 2023	57.17	58.58	57.17	58.10	415,306	+1.26(+2.21%)
Oct 09, 2023	55.70	57.38	55.33	56.85	317,372	+0.56(+1.00%)
Oct 06, 2023	56.66	57.29	55.75	56.28	399,866	-0.85(-1.49%)
Oct 05, 2023	57.61	58.02	56.41	57.13	668,713	-1.36(-2.32%)
Oct 04, 2023	58.32	58.72	57.74	58.49	395,690	+0.25(+0.43%)
Oct 03, 2023	58.66	58.90	57.79	58.24	374,280	-0.56(-0.96%)
Oct 02, 2023	59.01	59.35	58.45	58.81	365,338	-0.06(-0.10%)
Sep 29, 2023	60.56	60.62	58.84	58.87	358,981	-0.90(-1.51%)
Sep 28, 2023	58.15	60.14	58.15	59.77	334,151	+1.60(+2.76%)
Sep 27, 2023	58.21	58.62	57.39	58.16	318,242	+0.13(+0.22%)
Sep 26, 2023	58.47	59.43	57.84	58.03	588,973	-2.93(-4.81%)
Sep 25, 2023	59.12	61.09	60.36	60.96	424,377	+1.97(+3.34%)
Sep 22, 2023	59.44	59.64	58.75	58.99	541,597	-0.35(-0.58%)
Sep 21, 2023	59.97	60.42	59.33	59.34	468,465	-1.29(-2.12%)
Sep 20, 2023	61.26	61.73	60.47	60.63	543,501	-0.44(-0.71%)
Sep 19, 2023	59.94	61.58	59.55	61.06	527,327	+1.31(+2.19%)
Sep 18, 2023	59.68	60.66	59.14	59.76	535,522	+0.23(+0.38%)
Sep 15, 2023	61.99	62.26	59.25	59.53	1,449,985	-3.02(-4.83%)
Sep 14, 2023	61.78	62.64	61.63	62.55	796,866	+1.24(+2.02%)
Sep 13, 2023	61.82	62.02	60.18	61.31	281,943	-0.03(-0.05%)
Sep 12, 2023	59.60	61.44	59.41	61.34	485,549	+1.66(+2.79%)
Sep 11, 2023	60.61	60.81	59.53	59.68	446,049	-0.68(-1.13%)
Sep 08, 2023	60.89	61.37	60.14	60.36	274,868	-0.74(-1.21%)
Sep 07, 2023	61.54	61.94	61.07	61.10	349,512	-0.59(-0.96%)
Sep 06, 2023	62.55	63.05	61.39	61.69	420,384	-0.87(-1.39%)
Sep 05, 2023	65.14	65.14	61.71	62.55	468,628	-3.21(-4.88%)

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.

Winnebago Industries (NY: WGO )

Historical Prices

Sections

Services

Follow Us