Skip to main content

Winnebago Industries (NY: WGO )

52.74 +0.85 (+1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 18.33 18.63 17.43 17.54 298,780 -1.21(-6.43%)
Feb 28, 2008 19.23 19.23 18.35 18.74 282,989 -0.81(-4.16%)
Feb 27, 2008 19.25 19.69 18.73 19.56 283,904 +0.00(+0.00%)
Feb 26, 2008 19.09 19.92 19.09 19.56 270,218 +0.31(+1.59%)
Feb 25, 2008 18.19 19.25 17.98 19.25 313,549 +0.98(+5.36%)
Feb 22, 2008 17.90 18.33 17.85 18.27 520,572 +0.37(+2.05%)
Feb 21, 2008 17.36 18.32 17.36 17.91 715,300 +0.71(+4.12%)
Feb 20, 2008 16.66 17.51 16.66 17.20 368,240 +0.45(+2.71%)
Feb 19, 2008 16.87 16.89 16.53 16.74 298,437 +0.02(+0.10%)
Feb 18, 2008 16.94 16.94 16.59 16.73 0 +0.00(+0.00%)
Feb 15, 2008 16.94 16.94 16.59 16.73 322,582 -0.36(-2.10%)
Feb 14, 2008 17.74 17.80 16.87 17.08 299,639 -0.57(-3.22%)
Feb 13, 2008 17.52 17.84 17.33 17.65 248,213 +0.32(+1.87%)
Feb 12, 2008 17.28 17.80 17.10 17.33 676,499 +0.31(+1.80%)
Feb 11, 2008 17.15 17.41 16.58 17.02 478,896 -0.04(-0.26%)
Feb 08, 2008 17.01 17.14 16.53 17.07 436,088 +0.04(+0.26%)
Feb 07, 2008 17.08 17.37 16.62 17.02 930,846 -0.12(-0.71%)
Feb 06, 2008 17.66 18.05 17.10 17.15 293,809 -0.31(-1.80%)
Feb 05, 2008 17.85 18.65 17.45 17.46 474,060 -0.89(-4.86%)
Feb 04, 2008 19.09 19.09 18.22 18.35 402,456 -0.76(-3.98%)
Feb 01, 2008 18.54 19.11 18.34 19.11 332,547 +0.71(+3.85%)
Jan 31, 2008 17.71 18.96 17.50 18.40 560,199 +0.33(+1.84%)
Jan 30, 2008 18.42 18.72 18.00 18.07 295,462 -0.60(-3.23%)
Jan 29, 2008 18.41 18.83 17.92 18.67 442,275 +0.35(+1.91%)
Jan 28, 2008 17.75 18.34 17.08 18.33 358,348 +0.70(+3.97%)
Jan 25, 2008 17.64 18.03 17.37 17.63 541,843 +0.09(+0.50%)
Jan 24, 2008 18.90 19.23 17.39 17.54 631,147 -1.16(-6.21%)
Jan 23, 2008 16.52 18.75 16.51 18.70 1,001,487 +1.77(+10.42%)
Jan 22, 2008 15.87 17.70 15.87 16.94 763,465 +0.38(+2.32%)
Jan 21, 2008 16.83 17.04 16.17 16.55 0 +0.00(+0.00%)
Jan 18, 2008 16.83 17.04 16.17 16.55 399,994 -0.18(-1.10%)
Jan 17, 2008 16.94 17.24 16.35 16.73 589,208 -0.28(-1.64%)
Jan 16, 2008 16.29 17.29 16.24 17.01 602,321 +0.57(+3.45%)
Jan 15, 2008 16.53 16.74 16.17 16.45 856,781 -0.47(-2.79%)
Jan 14, 2008 17.09 17.13 16.77 16.92 491,031 +0.04(+0.26%)
Jan 11, 2008 16.91 17.15 16.66 16.87 551,788 -0.19(-1.13%)
Jan 10, 2008 17.06 17.43 16.73 17.07 733,534 -0.15(-0.86%)
Jan 09, 2008 16.69 17.22 16.58 17.22 488,508 +0.57(+3.41%)
Jan 08, 2008 16.89 17.26 16.46 16.65 834,980 -0.24(-1.40%)
Jan 07, 2008 17.13 17.56 16.78 16.88 738,655 -0.20(-1.18%)
Jan 04, 2008 17.36 17.59 16.93 17.08 656,436 -0.48(-2.74%)
Jan 03, 2008 18.06 18.15 17.50 17.57 516,515 -0.45(-2.47%)
Jan 02, 2008 18.31 18.48 17.65 18.01 432,665 -0.36(-1.95%)
Jan 01, 2008 18.29 18.58 18.14 18.37 0 +0.00(+0.00%)
Dec 31, 2007 18.29 18.58 18.14 18.37 263,650 -0.03(-0.19%)
Dec 28, 2007 18.93 18.98 18.26 18.40 432,608 -0.23(-1.22%)
Dec 27, 2007 19.75 19.75 18.63 18.63 409,651 -1.04(-5.29%)
Dec 26, 2007 19.44 19.98 18.89 19.67 439,646 +0.44(+2.27%)
Dec 24, 2007 19.87 20.17 19.12 19.23 252,321 -0.87(-4.30%)
Dec 21, 2007 20.38 20.71 19.99 20.10 992,350 +0.08(+0.39%)
Dec 20, 2007 19.29 20.54 19.29 20.02 1,245,138 +0.82(+4.28%)
Dec 19, 2007 18.85 19.66 18.62 19.20 567,122 +0.25(+1.34%)
Dec 18, 2007 18.51 19.12 18.03 18.95 936,530 +0.69(+3.78%)
Dec 17, 2007 18.20 18.59 18.10 18.26 1,012,524 -0.10(-0.52%)
Dec 14, 2007 18.74 18.83 17.95 18.35 641,503 -0.67(-3.54%)
Dec 13, 2007 18.77 19.09 18.37 19.02 385,405 -0.03(-0.14%)
Dec 12, 2007 19.87 20.16 18.55 19.05 606,258 -0.05(-0.27%)
Dec 11, 2007 20.71 21.00 19.05 19.10 835,024 -1.55(-7.49%)
Dec 10, 2007 20.59 20.74 19.98 20.65 794,154 -0.10(-0.51%)
Dec 07, 2007 20.13 20.94 19.81 20.75 725,190 +0.63(+3.13%)
Dec 06, 2007 17.87 20.14 17.87 20.13 1,107,010 +2.25(+12.56%)
Dec 05, 2007 18.05 18.14 17.57 17.88 560,600 +0.12(+0.69%)
Dec 04, 2007 17.70 18.13 17.40 17.76 939,143 -0.14(-0.78%)
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.