Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 23.73 23.99 23.25 23.94 393,263 +0.32(+1.37%)
Mar 28, 2014 24.22 24.40 23.51 23.61 341,286 -0.45(-1.89%)
Mar 27, 2014 24.63 24.70 22.70 24.07 614,670 +0.82(+3.53%)
Mar 26, 2014 23.59 24.20 23.04 23.25 595,327 -0.05(-0.23%)
Mar 25, 2014 23.61 24.09 23.10 23.30 172,452 -0.12(-0.52%)
Mar 24, 2014 24.23 24.37 23.32 23.42 167,287 -0.73(-3.04%)
Mar 21, 2014 23.90 24.44 23.68 24.15 331,534 +0.32(+1.36%)
Mar 20, 2014 23.95 24.02 23.67 23.83 128,875 -0.16(-0.66%)
Mar 19, 2014 23.80 24.14 23.59 23.99 147,359 +0.17(+0.73%)
Mar 18, 2014 23.80 24.04 23.71 23.81 272,793 -0.04(-0.18%)
Mar 17, 2014 23.91 24.10 23.51 23.86 226,977 +0.05(+0.22%)
Mar 14, 2014 24.88 25.07 23.55 23.80 917,046 -1.23(-4.92%)
Mar 13, 2014 25.21 25.26 24.92 25.04 227,828 -0.16(-0.62%)
Mar 12, 2014 24.95 25.19 24.92 25.19 150,955 +0.17(+0.66%)
Mar 11, 2014 24.82 25.21 24.82 25.03 295,980 +0.23(+0.92%)
Mar 10, 2014 24.77 24.80 24.47 24.80 145,360 +0.03(+0.11%)
Mar 07, 2014 24.54 24.81 24.29 24.77 304,314 +0.32(+1.32%)
Mar 06, 2014 24.15 24.47 23.91 24.45 295,246 +0.41(+1.71%)
Mar 05, 2014 23.94 24.16 23.70 24.04 208,961 +0.04(+0.18%)
Mar 04, 2014 23.20 24.11 23.07 24.00 262,187 +1.00(+4.37%)
Mar 03, 2014 23.16 23.20 22.71 22.99 265,340 -0.31(-1.31%)
Feb 28, 2014 23.34 23.64 23.23 23.30 221,530 -0.03(-0.11%)
Feb 27, 2014 23.23 23.36 23.14 23.32 138,626 +0.10(+0.41%)
Feb 26, 2014 22.90 23.61 22.84 23.23 194,437 +0.31(+1.33%)
Feb 25, 2014 22.84 23.10 22.76 22.92 192,003 +0.11(+0.50%)
Feb 24, 2014 22.67 22.92 22.48 22.81 205,982 +0.09(+0.38%)
Feb 21, 2014 22.91 22.97 22.50 22.72 475,013 -0.08(-0.35%)
Feb 20, 2014 23.02 23.28 22.76 22.80 375,756 -0.19(-0.84%)
Feb 19, 2014 22.80 23.19 22.73 22.99 266,134 +0.13(+0.57%)
Feb 18, 2014 22.91 23.42 22.78 22.86 259,549 +0.06(+0.27%)
Feb 14, 2014 22.89 22.80 22.80 22.80 202,887 -0.10(-0.46%)
Feb 13, 2014 22.25 22.93 22.20 22.90 188,117 +0.38(+1.67%)
Feb 12, 2014 22.69 22.77 22.43 22.53 206,796 -0.17(-0.77%)
Feb 11, 2014 22.49 23.03 22.35 22.70 412,572 +0.30(+1.33%)
Feb 10, 2014 22.29 22.62 22.25 22.41 539,444 -0.14(-0.62%)
Feb 07, 2014 22.11 22.65 22.07 22.55 392,685 +0.48(+2.18%)
Feb 06, 2014 21.81 22.14 21.76 22.07 380,926 +0.38(+1.73%)
Feb 05, 2014 21.13 21.75 21.07 21.69 385,215 +0.50(+2.35%)
Feb 04, 2014 20.90 21.42 20.68 21.19 343,025 +0.42(+2.02%)
Feb 03, 2014 20.95 21.03 20.26 20.77 540,959 -0.17(-0.79%)
Jan 31, 2014 20.92 21.39 20.89 20.94 342,324 -0.43(-2.00%)
Jan 30, 2014 21.52 21.79 21.23 21.37 340,135 -0.01(-0.04%)
Jan 29, 2014 21.63 21.95 21.30 21.38 298,683 -0.51(-2.32%)
Jan 28, 2014 21.51 21.98 21.20 21.88 394,098 +0.35(+1.62%)
Jan 27, 2014 21.51 21.88 21.25 21.53 748,052 -0.01(-0.04%)
Jan 24, 2014 21.79 21.79 21.32 21.54 363,747 -0.39(-1.79%)
Jan 23, 2014 21.54 22.01 21.41 21.93 287,461 +0.17(+0.80%)
Jan 22, 2014 21.70 21.83 21.17 21.76 199,398 +0.03(+0.12%)
Jan 21, 2014 22.01 22.06 21.73 21.73 257,353 -0.29(-1.31%)
Jan 17, 2014 22.00 22.02 22.02 22.02 217,191 +0.02(+0.08%)
Jan 16, 2014 22.11 22.15 21.86 22.00 261,503 -0.15(-0.67%)
Jan 15, 2014 22.26 22.43 22.00 22.15 213,548 -0.10(-0.47%)
Jan 14, 2014 22.64 22.78 22.20 22.26 318,513 -0.34(-1.51%)
Jan 13, 2014 23.05 23.10 22.41 22.60 413,925 -0.46(-2.01%)
Jan 10, 2014 22.81 23.23 22.68 23.06 319,713 +0.20(+0.88%)
Jan 09, 2014 22.72 23.07 22.69 22.86 583,582 +0.33(+1.47%)
Jan 08, 2014 22.57 22.67 22.07 22.53 562,995 +0.01(+0.04%)
Jan 07, 2014 23.35 23.42 22.44 22.52 508,198 -0.69(-2.97%)
Jan 06, 2014 23.49 23.49 23.15 23.21 297,731 -0.24(-1.04%)
Jan 03, 2014 23.59 23.80 23.34 23.46 439,577 -0.13(-0.56%)
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.