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 (%)
Nov 30, 2018 22.98 23.76 22.77 23.27 440,841 +0.18(+0.77%)
Nov 29, 2018 23.24 23.47 22.64 23.09 294,656 -0.22(-0.96%)
Nov 28, 2018 22.68 23.36 21.96 23.31 514,477 +0.63(+2.79%)
Nov 27, 2018 23.57 23.95 22.61 22.68 616,341 -1.37(-5.68%)
Nov 26, 2018 24.20 24.74 23.90 24.05 418,253 +0.13(+0.54%)
Nov 23, 2018 23.41 24.21 23.27 23.92 193,957 +0.36(+1.54%)
Nov 21, 2018 23.56 23.56 23.56 0 +0.59(+2.55%)
Nov 20, 2018 23.56 24.24 22.87 22.97 944,665 -1.00(-4.19%)
Nov 19, 2018 23.85 24.50 23.81 23.97 401,991 +0.20(+0.82%)
Nov 16, 2018 23.83 24.04 22.89 23.78 1,231,299 -0.33(-1.35%)
Nov 15, 2018 24.05 24.43 23.35 24.10 847,035 -0.13(-0.54%)
Nov 14, 2018 25.65 25.78 23.95 24.23 888,358 -1.15(-4.54%)
Nov 13, 2018 25.58 26.40 25.36 25.39 489,024 -0.13(-0.51%)
Nov 12, 2018 25.57 26.11 25.49 25.52 289,197 -0.14(-0.54%)
Nov 09, 2018 25.97 26.10 25.19 25.66 267,968 -0.48(-1.85%)
Nov 08, 2018 26.35 26.47 25.67 26.14 394,052 -0.46(-1.75%)
Nov 07, 2018 26.75 26.75 25.41 26.60 462,414 -0.11(-0.42%)
Nov 06, 2018 26.62 27.38 26.36 26.72 480,564 -0.09(-0.35%)
Nov 05, 2018 27.06 27.35 26.39 26.81 361,514 -0.29(-1.06%)
Nov 02, 2018 26.72 27.34 26.53 27.10 528,191 +0.60(+2.28%)
Nov 01, 2018 25.74 27.26 25.48 26.49 1,127,624 +0.87(+3.41%)
Oct 31, 2018 25.22 25.83 24.77 25.62 1,056,988 +0.75(+3.03%)
Oct 30, 2018 23.70 25.07 23.43 24.87 682,819 +1.11(+4.66%)
Oct 29, 2018 24.75 25.37 23.43 23.76 698,693 -0.41(-1.69%)
Oct 26, 2018 24.45 24.75 23.70 24.17 891,901 -0.65(-2.62%)
Oct 25, 2018 25.28 26.37 24.65 24.82 967,996 -0.20(-0.82%)
Oct 24, 2018 25.66 26.26 25.01 25.02 727,678 -0.62(-2.43%)
Oct 23, 2018 25.36 26.14 24.93 25.65 815,819 -0.38(-1.46%)
Oct 22, 2018 26.35 26.47 25.53 26.03 849,136 -0.24(-0.92%)
Oct 19, 2018 27.22 27.72 25.59 26.27 1,547,246 -0.80(-2.95%)
Oct 18, 2018 29.64 29.73 26.80 27.07 2,614,924 -3.79(-12.29%)
Oct 17, 2018 33.85 34.72 29.56 30.86 3,845,563 +1.35(+4.57%)
Oct 16, 2018 30.09 30.10 28.72 29.51 1,044,828 +0.05(+0.16%)
Oct 15, 2018 29.02 29.84 28.93 29.47 840,389 +0.43(+1.47%)
Oct 12, 2018 28.98 29.64 28.49 29.04 862,318 +0.63(+2.23%)
Oct 11, 2018 27.95 28.84 27.63 28.41 1,138,299 +0.31(+1.09%)
Oct 10, 2018 28.38 28.73 28.04 28.10 608,414 -0.28(-0.98%)
Oct 09, 2018 29.77 29.89 28.28 28.38 718,185 -1.52(-5.07%)
Oct 08, 2018 29.99 30.27 29.57 29.90 471,683 -0.16(-0.53%)
Oct 05, 2018 30.32 30.49 29.81 30.05 387,053 -0.26(-0.86%)
Oct 04, 2018 30.27 31.40 29.86 30.31 812,271 -0.03(-0.09%)
Oct 03, 2018 29.78 30.35 29.62 30.34 708,000 +0.86(+2.90%)
Oct 02, 2018 29.57 30.27 29.42 29.49 551,309 -0.21(-0.72%)
Oct 01, 2018 31.09 31.09 29.46 29.70 944,036 -1.12(-3.62%)
Sep 28, 2018 32.21 32.49 30.58 30.82 955,585 -1.58(-4.88%)
Sep 27, 2018 33.28 33.37 32.35 32.40 456,988 -0.88(-2.65%)
Sep 26, 2018 32.16 33.47 32.16 33.28 665,411 +1.12(+3.47%)
Sep 25, 2018 32.86 32.88 32.09 32.16 455,372 -0.70(-2.12%)
Sep 24, 2018 33.47 33.70 32.45 32.86 496,557 -1.02(-3.02%)
Sep 21, 2018 33.88 34.12 33.51 33.88 1,102,963 -0.05(-0.14%)
Sep 20, 2018 34.07 34.07 32.21 33.93 1,190,976 -0.74(-2.14%)
Sep 19, 2018 33.70 35.23 33.47 34.67 688,838 +1.07(+3.18%)
Sep 18, 2018 34.26 34.86 33.19 33.60 713,013 -0.33(-0.96%)
Sep 17, 2018 34.58 34.58 33.79 33.93 596,972 -0.74(-2.14%)
Sep 14, 2018 33.93 34.91 33.51 34.67 666,210 +0.65(+1.91%)
Sep 13, 2018 34.35 34.81 33.88 34.02 330,560 -0.19(-0.54%)
Sep 12, 2018 34.95 35.70 33.98 34.21 388,095 -0.74(-2.13%)
Sep 11, 2018 36.25 36.25 34.67 34.95 397,310 -1.44(-3.96%)
Sep 10, 2018 35.14 36.63 35.14 36.39 753,951 +1.39(+3.97%)
Sep 07, 2018 33.80 35.42 33.80 35.00 706,090 +1.07(+3.14%)
Sep 06, 2018 34.40 34.79 33.66 33.94 441,253 -0.56(-1.61%)
Sep 05, 2018 33.61 34.82 33.24 34.49 446,568 +0.88(+2.62%)
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.