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

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
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 (%)
Mar 31, 2003 6.120 6.120 5.875 5.945 1,024,171 -0.20(-3.24%)
Mar 28, 2003 6.120 6.218 6.098 6.144 561,841 +0.02(+0.39%)
Mar 27, 2003 5.969 6.181 5.969 6.120 773,905 +0.15(+2.56%)
Mar 26, 2003 6.043 6.153 5.965 5.967 557,266 -0.09(-1.44%)
Mar 25, 2003 5.842 6.056 5.779 6.054 631,157 +0.19(+3.24%)
Mar 24, 2003 5.879 5.982 5.770 5.864 985,053 -0.23(-3.70%)
Mar 21, 2003 5.825 6.142 5.801 6.089 1,169,436 +0.33(+5.69%)
Mar 20, 2003 5.506 5.923 5.344 5.761 1,930,988 +0.26(+4.69%)
Mar 19, 2003 5.530 5.563 5.383 5.504 1,960,041 +0.16(+2.99%)
Mar 18, 2003 6.505 6.505 5.095 5.344 6,279,086 -1.16(-17.84%)
Mar 17, 2003 5.877 6.557 5.816 6.505 1,051,394 +0.57(+9.65%)
Mar 14, 2003 6.000 6.175 5.901 5.932 581,744 -0.01(-0.22%)
Mar 13, 2003 5.897 5.978 5.775 5.945 450,663 +0.26(+4.66%)
Mar 12, 2003 5.482 5.748 5.464 5.681 470,794 +0.20(+3.63%)
Mar 11, 2003 5.781 5.825 5.466 5.482 578,312 -0.23(-3.94%)
Mar 10, 2003 5.875 5.882 5.663 5.707 395,073 -0.21(-3.58%)
Mar 07, 2003 5.879 6.085 5.803 5.919 468,506 -0.04(-0.62%)
Mar 06, 2003 5.925 6.019 5.871 5.956 435,107 -0.02(-0.40%)
Mar 05, 2003 5.792 6.032 5.792 5.980 638,248 +0.19(+3.25%)
Mar 04, 2003 6.393 6.393 5.737 5.792 1,357,479 -0.58(-9.09%)
Mar 03, 2003 6.426 6.583 6.349 6.371 439,682 -0.04(-0.68%)
Feb 28, 2003 6.546 6.579 6.415 6.415 237,913 -0.15(-2.30%)
Feb 27, 2003 6.441 6.640 6.441 6.566 521,122 +0.17(+2.67%)
Feb 26, 2003 6.568 6.666 6.393 6.395 612,627 -0.17(-2.56%)
Feb 25, 2003 6.535 6.609 6.306 6.564 1,065,578 +0.00(+0.03%)
Feb 24, 2003 6.863 6.905 6.524 6.561 803,186 -0.31(-4.46%)
Feb 21, 2003 6.939 6.950 6.754 6.867 966,294 -0.07(-0.95%)
Feb 20, 2003 7.047 7.082 6.732 6.933 980,706 -0.11(-1.61%)
Feb 19, 2003 7.202 7.213 6.964 7.047 364,190 -0.17(-2.36%)
Feb 18, 2003 7.082 7.250 6.900 7.217 555,894 +0.14(+1.91%)
Feb 14, 2003 6.939 7.082 6.885 7.082 442,885 +0.16(+2.37%)
Feb 13, 2003 6.964 7.005 6.723 6.918 832,011 -0.05(-0.66%)
Feb 12, 2003 7.191 7.191 6.964 6.964 361,216 -0.24(-3.40%)
Feb 11, 2003 7.278 7.322 7.158 7.208 516,546 -0.03(-0.36%)
Feb 10, 2003 7.127 7.235 7.016 7.235 602,332 +0.11(+1.53%)
Feb 07, 2003 7.335 7.392 7.101 7.125 319,810 -0.17(-2.40%)
Feb 06, 2003 7.388 7.475 7.252 7.300 400,564 -0.11(-1.48%)
Feb 05, 2003 7.431 7.551 7.355 7.409 463,245 -0.02(-0.26%)
Feb 04, 2003 7.453 7.508 7.377 7.429 544,913 -0.10(-1.34%)
Feb 03, 2003 7.541 7.650 7.440 7.530 403,766 +0.01(+0.17%)
Jan 31, 2003 7.388 7.604 7.381 7.517 526,841 +0.00(+0.00%)
Jan 30, 2003 7.558 7.759 7.379 7.517 1,204,208 -0.43(-5.44%)
Jan 29, 2003 7.816 7.967 7.761 7.949 472,624 -0.10(-1.20%)
Jan 28, 2003 7.650 8.054 7.589 8.045 1,144,501 +0.63(+8.42%)
Jan 27, 2003 7.637 7.639 7.213 7.420 1,031,263 -0.24(-3.08%)
Jan 24, 2003 7.873 7.873 7.639 7.656 501,906 -0.21(-2.72%)
Jan 23, 2003 7.842 7.908 7.595 7.871 891,031 +0.03(+0.36%)
Jan 22, 2003 7.956 8.087 7.814 7.842 651,745 -0.10(-1.24%)
Jan 21, 2003 8.240 8.327 7.934 7.941 705,505 -0.29(-3.53%)
Jan 17, 2003 8.111 8.415 8.111 8.231 645,569 +0.07(+0.80%)
Jan 16, 2003 8.174 8.227 8.024 8.166 797,239 -0.01(-0.11%)
Jan 15, 2003 8.349 8.369 8.120 8.174 583,345 -0.13(-1.58%)
Jan 14, 2003 8.413 8.413 8.225 8.306 548,573 -0.11(-1.27%)
Jan 13, 2003 8.743 8.817 8.314 8.413 770,931 -0.08(-0.95%)
Jan 10, 2003 8.605 8.666 8.437 8.494 663,412 -0.17(-1.92%)
Jan 09, 2003 8.631 8.806 8.583 8.660 409,028 +0.08(+0.97%)
Jan 08, 2003 8.743 8.743 8.478 8.577 551,547 -0.28(-3.11%)
Jan 07, 2003 9.038 9.084 8.765 8.852 474,454 -0.13(-1.46%)
Jan 06, 2003 8.896 9.156 8.852 8.983 492,297 +0.08(+0.88%)
Jan 03, 2003 8.983 9.088 8.841 8.904 451,806 -0.07(-0.80%)
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.