Skip to main content

Winnebago Industries (NY: WGO )

56.05 -0.28 (-0.51%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 10.09 10.33 9.442 9.862 771,837 -0.19(-1.91%)
Oct 30, 2009 10.69 10.74 9.949 10.05 705,776 -0.72(-6.66%)
Oct 29, 2009 10.46 11.09 10.39 10.77 545,174 +0.41(+3.97%)
Oct 28, 2009 10.94 11.02 10.24 10.36 764,671 -0.58(-5.28%)
Oct 27, 2009 11.35 11.45 10.74 10.94 476,408 -0.37(-3.25%)
Oct 26, 2009 11.61 11.87 11.11 11.30 402,895 -0.32(-2.78%)
Oct 23, 2009 11.68 11.70 11.55 11.63 486,748 -0.31(-2.56%)
Oct 22, 2009 11.72 12.01 11.19 11.93 496,756 +0.30(+2.55%)
Oct 21, 2009 12.27 12.58 11.55 11.64 514,533 -0.72(-5.80%)
Oct 20, 2009 12.14 12.43 12.11 12.35 671,130 -0.39(-3.09%)
Oct 19, 2009 12.91 13.13 12.71 12.75 462,136 -0.08(-0.61%)
Oct 16, 2009 13.00 13.23 12.67 12.83 882,424 -0.25(-1.94%)
Oct 15, 2009 12.41 14.37 12.27 13.08 2,636,614 +0.52(+4.18%)
Oct 14, 2009 13.01 13.14 12.39 12.55 761,478 -0.04(-0.35%)
Oct 13, 2009 13.03 13.03 12.52 12.60 554,952 -0.52(-3.93%)
Oct 12, 2009 13.07 13.26 12.84 13.11 435,978 +0.23(+1.76%)
Oct 09, 2009 13.04 13.11 12.69 12.89 267,356 -0.19(-1.47%)
Oct 08, 2009 13.09 13.22 12.97 13.08 590,726 +0.14(+1.08%)
Oct 07, 2009 12.44 12.96 12.31 12.94 335,788 +0.47(+3.79%)
Oct 06, 2009 11.93 12.55 11.83 12.47 326,172 +0.68(+5.79%)
Oct 05, 2009 11.77 12.15 11.65 11.79 514,235 +0.24(+2.12%)
Oct 02, 2009 11.91 12.10 11.35 11.54 1,152,114 -1.04(-8.27%)
Oct 01, 2009 12.84 13.00 12.50 12.58 438,878 -0.28(-2.18%)
Sep 30, 2009 12.41 13.05 12.24 12.86 523,716 +0.50(+4.03%)
Sep 29, 2009 12.00 12.75 11.86 12.36 655,058 +0.45(+3.74%)
Sep 28, 2009 11.44 12.37 11.29 11.92 267,036 +0.61(+5.41%)
Sep 25, 2009 11.41 11.58 11.24 11.30 142,239 -0.13(-1.15%)
Sep 24, 2009 12.03 12.36 11.12 11.44 352,365 -0.57(-4.73%)
Sep 23, 2009 11.46 12.50 11.37 12.00 476,393 +0.54(+4.73%)
Sep 22, 2009 11.05 11.60 10.98 11.46 750,755 +0.58(+5.30%)
Sep 21, 2009 10.86 11.16 10.77 10.88 291,247 -0.15(-1.35%)
Sep 18, 2009 11.19 11.34 10.97 11.03 375,445 +0.01(+0.08%)
Sep 17, 2009 11.16 11.44 10.94 11.02 193,845 -0.17(-1.48%)
Sep 16, 2009 11.04 11.44 10.92 11.19 304,002 +0.17(+1.59%)
Sep 15, 2009 10.85 11.24 10.83 11.02 270,317 +0.17(+1.53%)
Sep 14, 2009 10.70 11.10 10.23 10.85 874,273 -0.45(-3.95%)
Sep 11, 2009 11.02 11.34 10.89 11.30 149,233 +0.21(+1.89%)
Sep 10, 2009 10.58 11.09 10.54 11.09 226,046 +0.49(+4.62%)
Sep 09, 2009 10.58 10.71 10.39 10.60 213,748 +0.03(+0.25%)
Sep 08, 2009 10.49 10.58 10.39 10.57 242,354 +0.20(+1.94%)
Sep 04, 2009 10.16 10.45 9.984 10.37 302,775 +0.28(+2.77%)
Sep 03, 2009 10.39 10.39 9.958 10.09 412,329 -0.18(-1.79%)
Sep 02, 2009 10.26 10.41 9.940 10.27 290,837 +0.02(+0.17%)
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.