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

Winnebago Industries (NY: WGO )

56.70 +0.37 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jan 29, 2010 11.01 11.06 10.42 10.45 460,069 -0.53(-4.86%)
Jan 28, 2010 11.18 11.18 10.81 10.98 331,649 -0.19(-1.72%)
Jan 27, 2010 11.19 11.39 11.04 11.17 430,711 -0.04(-0.31%)
Jan 26, 2010 11.27 11.36 10.95 11.21 365,967 -0.15(-1.31%)
Jan 25, 2010 11.46 11.68 11.11 11.36 491,795 +0.06(+0.54%)
Jan 22, 2010 11.30 11.56 11.02 11.30 459,614 -0.08(-0.69%)
Jan 21, 2010 11.26 11.70 10.70 11.37 742,077 +0.10(+0.85%)
Jan 20, 2010 11.37 11.37 10.88 11.28 667,307 -0.22(-1.90%)
Jan 19, 2010 10.28 11.55 10.25 11.50 898,422 +1.22(+11.82%)
Jan 15, 2010 10.32 10.28 10.28 10.28 567,789 -0.01(-0.08%)
Jan 14, 2010 10.19 10.33 10.00 10.29 281,972 +0.09(+0.86%)
Jan 13, 2010 9.984 10.26 9.836 10.20 306,362 +0.26(+2.64%)
Jan 12, 2010 10.36 10.36 9.844 9.940 358,876 -0.52(-5.01%)
Jan 11, 2010 10.39 10.47 10.12 10.46 202,867 +0.12(+1.18%)
Jan 08, 2010 10.26 10.46 10.06 10.34 252,868 +0.06(+0.60%)
Jan 07, 2010 10.49 10.66 10.14 10.28 363,010 -0.28(-2.65%)
Jan 06, 2010 10.60 10.68 10.43 10.56 249,350 -0.10(-0.90%)
Jan 05, 2010 10.80 10.80 10.40 10.66 438,705 -0.14(-1.30%)
Jan 04, 2010 10.78 10.90 10.51 10.80 359,367 +0.13(+1.23%)
Dec 31, 2009 11.30 10.67 10.67 10.67 352,638 -0.59(-5.21%)
Dec 30, 2009 11.54 11.54 11.16 11.25 249,514 -0.29(-2.50%)
Dec 29, 2009 11.55 11.65 11.35 11.54 192,755 +0.06(+0.53%)
Dec 28, 2009 10.94 11.72 10.94 11.48 368,454 +0.54(+4.96%)
Dec 24, 2009 10.95 11.09 10.93 10.94 57,480 +0.01(+0.08%)
Dec 23, 2009 11.04 11.09 10.74 10.93 214,156 +0.00(+0.00%)
Dec 22, 2009 10.92 11.12 10.81 10.93 295,301 -0.02(-0.16%)
Dec 21, 2009 11.30 11.41 10.85 10.95 342,531 -0.19(-1.73%)
Dec 18, 2009 11.69 11.96 10.93 11.14 925,885 -0.48(-4.14%)
Dec 17, 2009 9.521 12.21 9.521 11.62 2,617,976 +2.09(+21.93%)
Dec 16, 2009 9.495 9.661 9.267 9.530 446,959 +0.17(+1.77%)
Dec 15, 2009 9.521 9.582 9.285 9.363 325,061 -0.21(-2.19%)
Dec 14, 2009 9.368 9.582 9.355 9.573 203,419 +0.17(+1.86%)
Dec 11, 2009 9.258 9.547 9.084 9.398 174,911 +0.23(+2.48%)
Dec 10, 2009 9.372 9.564 8.979 9.171 182,262 -0.17(-1.87%)
Dec 09, 2009 9.372 9.416 9.180 9.346 182,055 +0.01(+0.09%)
Dec 08, 2009 9.398 9.468 9.258 9.337 195,155 -0.17(-1.75%)
Dec 07, 2009 9.337 9.582 9.311 9.503 212,712 +0.19(+2.07%)
Dec 04, 2009 9.495 9.652 9.215 9.311 719,956 -0.01(-0.09%)
Dec 03, 2009 9.556 9.564 9.285 9.320 362,492 -0.16(-1.66%)
Dec 02, 2009 9.451 9.652 9.311 9.477 431,743 +0.07(+0.74%)
Dec 01, 2009 9.573 9.676 9.285 9.407 190,657 -0.08(-0.83%)
Nov 30, 2009 9.748 9.748 9.049 9.486 606,587 -0.20(-2.08%)
Nov 27, 2009 9.774 10.04 9.564 9.687 237,717 -0.52(-5.06%)
Nov 25, 2009 10.26 10.39 10.13 10.20 271,986 +0.04(+0.34%)
Nov 24, 2009 10.08 10.34 9.986 10.17 464,706 +0.03(+0.26%)
Nov 23, 2009 10.15 10.46 10.01 10.14 361,423 +0.29(+2.93%)
Nov 20, 2009 9.739 9.862 9.699 9.853 219,667 +0.04(+0.45%)
Nov 19, 2009 10.13 10.15 9.582 9.809 286,645 -0.46(-4.51%)
Nov 18, 2009 10.26 10.33 10.19 10.27 120,097 +0.01(+0.08%)
Nov 17, 2009 10.37 10.55 10.15 10.26 198,197 -0.15(-1.43%)
Nov 16, 2009 10.21 10.49 10.12 10.41 237,500 +0.38(+3.84%)
Nov 13, 2009 10.11 10.17 9.879 10.03 220,087 -0.11(-1.12%)
Nov 12, 2009 10.64 10.65 10.05 10.14 220,812 -0.52(-4.84%)
Nov 11, 2009 10.83 10.95 10.47 10.66 140,438 -0.01(-0.08%)
Nov 10, 2009 10.66 11.02 10.25 10.67 190,178 -0.04(-0.41%)
Nov 09, 2009 10.64 10.79 10.53 10.71 185,284 +0.22(+2.08%)
Nov 06, 2009 10.31 10.62 10.09 10.49 339,722 +0.35(+3.45%)
Nov 05, 2009 9.923 10.52 9.914 10.14 411,552 +0.31(+3.20%)
Nov 04, 2009 9.967 10.12 9.713 9.827 341,528 -0.06(-0.62%)
Nov 03, 2009 9.731 10.01 9.328 9.888 581,222 +0.03(+0.27%)
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.