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

Winnebago Industries (NY: WGO )

61.72 -0.57 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2008 11.16 11.58 11.16 11.22 176,678 -0.08(-0.70%)
Jul 30, 2008 11.58 11.94 11.04 11.29 285,516 -0.18(-1.53%)
Jul 29, 2008 11.47 11.89 10.49 11.47 479,698 +0.93(+8.84%)
Jul 28, 2008 11.33 11.47 10.53 10.54 395,360 -0.91(-7.91%)
Jul 25, 2008 11.38 11.47 11.15 11.44 368,791 +0.18(+1.64%)
Jul 24, 2008 11.73 11.73 11.17 11.26 242,109 -0.46(-3.90%)
Jul 23, 2008 11.44 11.72 11.22 11.72 400,970 +0.29(+2.54%)
Jul 22, 2008 9.941 11.46 9.941 11.43 618,087 +1.31(+12.94%)
Jul 21, 2008 10.63 10.74 9.774 10.12 446,027 -0.49(-4.64%)
Jul 18, 2008 11.39 11.41 10.37 10.61 303,073 -0.79(-6.94%)
Jul 17, 2008 10.65 11.56 10.50 11.40 521,946 +0.81(+7.64%)
Jul 16, 2008 10.24 10.77 9.739 10.59 458,725 +0.61(+6.07%)
Jul 15, 2008 9.229 10.24 8.904 9.985 738,135 +0.78(+8.50%)
Jul 14, 2008 9.088 9.458 8.878 9.203 561,569 +0.34(+3.87%)
Jul 11, 2008 9.027 9.159 8.262 8.860 578,776 -0.18(-1.95%)
Jul 10, 2008 8.807 9.203 8.658 9.036 390,171 +0.24(+2.70%)
Jul 09, 2008 10.09 10.09 8.693 8.798 557,934 -1.27(-12.58%)
Jul 08, 2008 8.605 10.06 8.570 10.06 783,488 +1.44(+16.72%)
Jul 07, 2008 8.983 9.097 7.990 8.623 917,769 -0.25(-2.87%)
Jul 04, 2008 9.229 9.590 8.790 8.878 263,341 +0.00(+0.00%)
Jul 03, 2008 9.229 9.590 8.790 8.878 263,341 -0.25(-2.70%)
Jul 02, 2008 9.405 9.598 8.825 9.124 388,057 -0.40(-4.24%)
Jul 01, 2008 8.921 9.633 8.825 9.528 746,536 +0.57(+6.38%)
Jun 30, 2008 9.062 9.475 8.921 8.957 440,850 -0.60(-6.26%)
Jun 27, 2008 8.957 9.554 8.957 9.554 394,460 +0.50(+5.53%)
Jun 26, 2008 9.739 9.897 8.974 9.053 309,912 -0.66(-6.79%)
Jun 25, 2008 9.537 10.08 9.493 9.713 411,329 +0.18(+1.84%)
Jun 24, 2008 9.827 10.14 9.537 9.537 539,680 -0.47(-4.66%)
Jun 23, 2008 10.07 10.32 9.440 10.00 833,436 -0.18(-1.81%)
Jun 20, 2008 10.86 12.09 9.546 10.19 1,701,532 -1.08(-9.59%)
Jun 19, 2008 10.79 11.38 10.79 11.27 352,862 +0.39(+3.55%)
Jun 18, 2008 11.22 11.37 10.78 10.88 425,359 -0.53(-4.62%)
Jun 17, 2008 11.44 11.58 11.15 11.41 237,035 -0.03(-0.23%)
Jun 16, 2008 11.44 11.49 11.14 11.44 299,147 -0.08(-0.69%)
Jun 13, 2008 11.30 11.67 11.29 11.51 321,259 +0.31(+2.74%)
Jun 12, 2008 11.15 11.44 11.04 11.21 285,546 +0.04(+0.39%)
Jun 11, 2008 11.58 11.65 11.07 11.16 473,950 -0.49(-4.22%)
Jun 10, 2008 11.46 11.85 11.31 11.66 421,227 +0.15(+1.30%)
Jun 09, 2008 11.46 11.69 11.12 11.51 557,569 +0.01(+0.08%)
Jun 06, 2008 11.95 11.95 11.00 11.50 687,540 -0.60(-4.94%)
Jun 05, 2008 11.79 12.52 11.70 12.09 336,733 +0.36(+3.07%)
Jun 04, 2008 12.01 12.37 11.66 11.73 532,239 -0.37(-3.05%)
Jun 03, 2008 12.45 13.20 11.96 12.10 683,267 -0.49(-3.91%)
Jun 02, 2008 13.04 13.36 12.57 12.60 273,170 -0.52(-3.95%)
May 30, 2008 13.10 13.11 12.62 13.11 228,410 +0.04(+0.34%)
May 29, 2008 13.05 13.27 12.89 13.07 196,651 -0.05(-0.40%)
May 28, 2008 12.82 13.18 12.74 13.12 148,181 +0.30(+2.33%)
May 27, 2008 12.49 12.91 12.46 12.82 222,951 +0.33(+2.60%)
May 26, 2008 12.57 13.15 12.48 12.50 0 +0.00(+0.00%)
May 23, 2008 12.57 13.15 12.48 12.50 316,064 -0.17(-1.32%)
May 22, 2008 12.89 13.81 12.40 12.67 513,630 -0.25(-1.91%)
May 21, 2008 13.57 14.05 12.84 12.91 235,677 -0.60(-4.42%)
May 20, 2008 13.98 14.14 13.41 13.51 208,557 -0.51(-3.64%)
May 19, 2008 13.90 14.34 13.75 14.02 274,724 +0.15(+1.08%)
May 16, 2008 13.77 14.25 13.77 13.87 203,391 -0.12(-0.88%)
May 15, 2008 13.93 14.16 13.79 13.99 247,443 +0.01(+0.06%)
May 14, 2008 13.77 14.19 13.77 13.98 249,326 +0.18(+1.27%)
May 13, 2008 14.19 14.19 13.56 13.81 197,598 -0.03(-0.19%)
May 12, 2008 13.40 13.88 13.32 13.83 216,134 +0.57(+4.31%)
May 09, 2008 13.07 13.73 12.95 13.26 122,801 +0.12(+0.94%)
May 08, 2008 13.80 13.80 12.87 13.14 725,118 +0.08(+0.61%)
May 07, 2008 13.04 13.43 12.90 13.06 448,276 +0.12(+0.95%)
May 06, 2008 13.14 13.62 12.87 12.94 199,798 -0.22(-1.67%)
May 05, 2008 13.33 13.54 13.07 13.16 320,136 -0.25(-1.90%)
May 02, 2008 14.26 14.54 13.18 13.41 428,478 -0.71(-5.04%)
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.