Skip to main content

Winnebago Industries (NY: WGO )

55.10 -1.88 (-3.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 15.33 15.34 15.17 15.24 334,369 +0.06(+0.37%)
Jan 29, 2004 15.51 15.51 14.98 15.18 731,904 -0.37(-2.39%)
Jan 28, 2004 15.92 15.98 15.47 15.56 451,546 -0.43(-2.68%)
Jan 27, 2004 16.13 16.13 15.91 15.98 633,035 -0.21(-1.27%)
Jan 26, 2004 16.39 16.39 16.11 16.19 685,902 -0.20(-1.20%)
Jan 23, 2004 16.47 16.55 16.37 16.39 912,477 +0.11(+0.70%)
Jan 22, 2004 15.78 16.44 15.58 16.27 1,627,903 +0.08(+0.47%)
Jan 21, 2004 16.07 16.39 15.88 16.20 519,748 +0.14(+0.86%)
Jan 20, 2004 16.01 16.17 15.86 16.06 791,866 +0.35(+2.22%)
Jan 16, 2004 15.37 15.74 15.30 15.71 912,248 +0.44(+2.86%)
Jan 15, 2004 15.42 15.42 15.10 15.27 517,688 +0.05(+0.36%)
Jan 14, 2004 15.26 15.31 15.15 15.22 560,714 +0.03(+0.22%)
Jan 13, 2004 15.16 15.30 15.10 15.18 444,909 +0.08(+0.51%)
Jan 12, 2004 15.22 15.28 15.05 15.11 413,326 -0.11(-0.72%)
Jan 09, 2004 15.51 15.63 15.22 15.22 490,453 -0.29(-1.90%)
Jan 08, 2004 15.28 15.55 15.14 15.51 759,825 +0.32(+2.08%)
Jan 07, 2004 15.19 15.27 15.00 15.19 471,000 -0.03(-0.21%)
Jan 06, 2004 15.15 15.32 15.13 15.23 582,456 +0.08(+0.55%)
Jan 05, 2004 14.92 15.18 14.91 15.14 516,315 +0.30(+2.03%)
Jan 02, 2004 15.12 15.26 14.79 14.84 1,019,356 -0.18(-1.18%)
Dec 31, 2003 15.24 15.26 14.95 15.02 367,554 -0.21(-1.36%)
Dec 30, 2003 15.28 15.31 15.25 15.23 297,064 -0.07(-0.43%)
Dec 29, 2003 15.24 15.37 15.24 15.29 573,073 +0.05(+0.36%)
Dec 26, 2003 15.14 15.31 15.10 15.24 199,797 +0.12(+0.77%)
Dec 24, 2003 15.24 15.24 15.07 15.12 201,399 -0.08(-0.55%)
Dec 23, 2003 15.27 15.47 15.09 15.21 610,377 -0.07(-0.43%)
Dec 22, 2003 14.72 15.51 14.72 15.27 1,477,082 +0.60(+4.11%)
Dec 19, 2003 14.45 14.79 14.40 14.67 884,555 +0.27(+1.87%)
Dec 18, 2003 14.31 14.86 14.16 14.40 2,170,080 +0.15(+1.04%)
Dec 17, 2003 13.26 14.79 13.26 14.25 2,853,465 +1.06(+8.03%)
Dec 16, 2003 13.40 13.55 13.09 13.19 736,481 -0.48(-3.50%)
Dec 15, 2003 13.85 13.90 13.66 13.67 429,118 -0.03(-0.21%)
Dec 12, 2003 13.63 13.70 13.50 13.70 233,898 +0.10(+0.75%)
Dec 11, 2003 13.23 13.68 13.23 13.60 607,860 +0.37(+2.79%)
Dec 10, 2003 13.41 13.55 13.24 13.23 1,034,918 -0.00(-0.02%)
Dec 09, 2003 13.01 13.27 13.01 13.23 1,628,132 +0.23(+1.76%)
Dec 08, 2003 12.42 13.10 12.41 13.00 935,821 +0.55(+4.42%)
Dec 05, 2003 12.43 12.56 12.31 12.45 218,564 -0.00(-0.04%)
Dec 04, 2003 12.29 12.48 12.10 12.45 707,873 +0.19(+1.51%)
Dec 03, 2003 12.35 12.49 12.27 12.27 818,185 -0.08(-0.62%)
Dec 02, 2003 12.44 12.52 12.34 12.34 837,867 -0.11(-0.88%)
Dec 01, 2003 12.11 12.51 12.11 12.45 706,500 +0.38(+3.13%)
Nov 28, 2003 11.98 12.12 11.96 12.07 75,753 +0.08(+0.64%)
Nov 26, 2003 12.05 12.07 11.75 12.00 235,042 +0.04(+0.31%)
Nov 25, 2003 11.80 11.98 11.77 11.96 486,105 +0.17(+1.41%)
Nov 24, 2003 11.53 11.80 11.53 11.80 657,523 +0.27(+2.31%)
Nov 21, 2003 11.39 11.58 11.34 11.53 348,787 +0.20(+1.77%)
Nov 20, 2003 11.26 11.42 11.15 11.33 369,385 +0.10(+0.93%)
Nov 19, 2003 11.27 11.27 11.13 11.22 199,110 +0.08(+0.73%)
Nov 18, 2003 11.40 11.44 11.08 11.14 221,768 -0.16(-1.45%)
Nov 17, 2003 11.17 11.38 11.15 11.31 321,323 -0.10(-0.92%)
Nov 14, 2003 11.52 11.71 11.27 11.41 891,421 -0.46(-3.90%)
Nov 13, 2003 11.98 11.99 11.80 11.87 448,113 -0.11(-0.89%)
Nov 12, 2003 11.81 12.00 11.81 11.98 457,039 +0.19(+1.65%)
Nov 11, 2003 11.88 11.88 11.76 11.79 284,934 -0.10(-0.81%)
Nov 10, 2003 12.18 12.29 11.88 11.88 271,660 -0.40(-3.24%)
Nov 07, 2003 12.34 12.34 12.28 12.28 366,867 -0.04(-0.34%)
Nov 06, 2003 12.37 12.39 12.30 12.32 346,956 +0.01(+0.07%)
Nov 05, 2003 12.50 12.50 12.15 12.31 441,476 +0.01(+0.09%)
Nov 04, 2003 12.50 12.50 12.28 12.30 507,160 -0.27(-2.15%)
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.