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 (%)
Nov 30, 2011 5.648 5.683 5.569 5.630 420,625 +0.23(+4.21%)
Nov 29, 2011 5.587 5.604 5.377 5.403 226,115 -0.18(-3.29%)
Nov 28, 2011 5.499 5.665 5.473 5.587 379,944 +0.28(+5.27%)
Nov 25, 2011 5.298 5.420 5.263 5.307 272,902 -0.02(-0.33%)
Nov 23, 2011 5.508 5.560 5.316 5.324 355,183 -0.23(-4.09%)
Nov 22, 2011 5.735 5.840 5.543 5.552 322,924 -0.23(-3.93%)
Nov 21, 2011 5.683 5.893 5.622 5.779 466,908 -0.03(-0.45%)
Nov 18, 2011 5.963 6.093 5.796 5.805 261,836 -0.12(-2.06%)
Nov 17, 2011 6.006 6.164 5.879 5.928 268,478 -0.11(-1.88%)
Nov 16, 2011 6.076 6.225 5.997 6.041 270,331 -0.11(-1.85%)
Nov 15, 2011 6.146 6.277 6.015 6.155 315,030 -0.03(-0.42%)
Nov 14, 2011 6.269 6.356 6.120 6.181 228,511 -0.10(-1.67%)
Nov 11, 2011 6.251 6.338 6.207 6.286 178,582 +0.11(+1.84%)
Nov 10, 2011 6.242 6.269 6.076 6.172 187,671 +0.04(+0.71%)
Nov 09, 2011 6.260 6.356 6.102 6.129 383,930 -0.32(-5.01%)
Nov 08, 2011 6.531 6.574 6.260 6.452 239,821 -0.03(-0.40%)
Nov 07, 2011 6.531 6.608 6.347 6.478 256,751 -0.04(-0.67%)
Nov 04, 2011 6.478 6.566 6.338 6.522 264,450 -0.03(-0.40%)
Nov 03, 2011 6.749 6.749 6.435 6.548 418,874 -0.09(-1.32%)
Nov 02, 2011 6.653 6.732 6.439 6.636 448,732 +0.11(+1.74%)
Nov 01, 2011 6.994 6.994 6.470 6.522 783,569 -0.59(-8.35%)
Oct 31, 2011 7.370 7.475 7.108 7.117 321,596 -0.43(-5.68%)
Oct 28, 2011 7.676 7.790 7.475 7.545 351,707 -0.22(-2.82%)
Oct 27, 2011 7.501 7.825 7.431 7.763 704,296 +0.52(+7.12%)
Oct 26, 2011 7.134 7.318 6.819 7.248 331,350 +0.27(+3.88%)
Oct 25, 2011 7.195 7.256 6.880 6.977 533,494 -0.30(-4.09%)
Oct 24, 2011 6.784 7.440 6.784 7.274 389,726 +0.52(+7.77%)
Oct 21, 2011 6.793 6.880 6.644 6.749 334,694 +0.09(+1.31%)
Oct 20, 2011 6.688 6.758 6.531 6.662 292,073 -0.04(-0.65%)
Oct 19, 2011 6.601 6.889 6.540 6.706 503,701 +0.06(+0.92%)
Oct 18, 2011 6.461 6.732 6.338 6.644 579,305 +0.21(+3.26%)
Oct 17, 2011 6.356 6.714 6.347 6.435 680,017 -0.01(-0.14%)
Oct 14, 2011 6.609 6.618 6.260 6.443 703,063 -0.10(-1.60%)
Oct 13, 2011 7.361 7.501 6.303 6.548 1,872,700 -0.14(-2.09%)
Oct 12, 2011 6.435 6.776 6.391 6.688 1,136,923 +0.33(+5.23%)
Oct 11, 2011 6.382 6.417 6.234 6.356 544,650 -0.09(-1.36%)
Oct 10, 2011 6.356 6.557 6.312 6.443 527,071 +0.25(+4.10%)
Oct 07, 2011 6.662 6.688 6.181 6.190 286,221 -0.43(-6.47%)
Oct 06, 2011 6.723 6.776 6.548 6.618 322,329 +0.05(+0.80%)
Oct 05, 2011 6.557 6.627 6.382 6.566 427,641 +0.01(+0.13%)
Oct 04, 2011 5.989 6.688 5.901 6.557 425,190 +0.51(+8.38%)
Oct 03, 2011 6.050 7.073 6.041 6.050 853,458 +0.00(+0.00%)
Sep 30, 2011 6.059 6.417 6.024 6.050 359,628 -0.15(-2.40%)
Sep 29, 2011 6.102 6.277 6.041 6.199 440,377 +0.30(+5.04%)
Sep 28, 2011 6.032 6.142 5.884 5.901 332,067 -0.13(-2.17%)
Sep 27, 2011 6.400 6.496 5.945 6.032 521,691 -0.17(-2.68%)
Sep 26, 2011 5.665 6.225 5.578 6.199 404,243 +0.62(+11.13%)
Sep 23, 2011 5.482 5.805 5.464 5.578 372,110 +0.10(+1.75%)
Sep 22, 2011 5.657 5.901 5.377 5.482 520,932 -0.31(-5.29%)
Sep 21, 2011 5.989 6.172 5.770 5.788 317,078 -0.21(-3.50%)
Sep 20, 2011 6.417 6.461 5.997 5.997 273,929 -0.35(-5.51%)
Sep 19, 2011 6.426 6.452 6.234 6.347 242,939 -0.24(-3.71%)
Sep 16, 2011 6.644 6.697 6.428 6.592 302,170 -0.05(-0.79%)
Sep 15, 2011 6.566 6.671 6.400 6.644 236,267 +0.16(+2.43%)
Sep 14, 2011 6.120 6.688 5.989 6.487 296,908 +0.45(+7.38%)
Sep 13, 2011 5.980 6.067 5.840 6.041 231,161 +0.10(+1.62%)
Sep 12, 2011 5.753 5.971 5.718 5.945 306,063 +0.15(+2.56%)
Sep 09, 2011 6.006 6.032 5.726 5.796 376,944 -0.29(-4.74%)
Sep 08, 2011 6.269 6.408 6.032 6.085 220,338 -0.25(-4.00%)
Sep 07, 2011 6.059 6.370 6.059 6.338 319,010 +0.38(+6.31%)
Sep 06, 2011 5.866 6.032 5.775 5.963 288,082 -0.17(-2.85%)
Sep 02, 2011 6.295 6.312 6.024 6.137 291,289 -0.35(-5.39%)
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.