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 23.74 24.00 23.27 23.95 393,091 +0.32(+1.37%)
Mar 28, 2014 24.23 24.41 23.52 23.62 341,137 -0.45(-1.89%)
Mar 27, 2014 24.65 24.72 22.71 24.08 614,401 +0.82(+3.53%)
Mar 26, 2014 23.61 24.21 23.05 23.26 595,067 -0.05(-0.23%)
Mar 25, 2014 23.62 24.10 23.11 23.31 172,377 -0.12(-0.52%)
Mar 24, 2014 24.24 24.38 23.33 23.43 167,214 -0.73(-3.04%)
Mar 21, 2014 23.91 24.45 23.69 24.16 331,389 +0.32(+1.36%)
Mar 20, 2014 23.96 24.03 23.68 23.84 128,818 -0.16(-0.66%)
Mar 19, 2014 23.81 24.15 23.60 24.00 147,294 +0.17(+0.73%)
Mar 18, 2014 23.81 24.05 23.72 23.82 272,674 -0.04(-0.18%)
Mar 17, 2014 23.92 24.11 23.52 23.87 226,877 +0.05(+0.22%)
Mar 14, 2014 24.89 25.08 23.56 23.82 916,645 -1.23(-4.92%)
Mar 13, 2014 25.22 25.27 24.93 25.05 227,728 -0.16(-0.62%)
Mar 12, 2014 24.96 25.21 24.93 25.21 150,889 +0.17(+0.66%)
Mar 11, 2014 24.83 25.22 24.83 25.04 295,851 +0.23(+0.92%)
Mar 10, 2014 24.78 24.81 24.48 24.81 145,296 +0.03(+0.11%)
Mar 07, 2014 24.55 24.82 24.30 24.79 304,181 +0.32(+1.32%)
Mar 06, 2014 24.16 24.48 23.92 24.46 295,116 +0.41(+1.71%)
Mar 05, 2014 23.95 24.17 23.71 24.05 208,869 +0.04(+0.18%)
Mar 04, 2014 23.21 24.12 23.08 24.01 262,073 +1.01(+4.37%)
Mar 03, 2014 23.17 23.21 22.72 23.00 265,224 -0.31(-1.31%)
Feb 28, 2014 23.35 23.65 23.24 23.31 221,433 -0.03(-0.11%)
Feb 27, 2014 23.24 23.37 23.15 23.33 138,566 +0.10(+0.41%)
Feb 26, 2014 22.91 23.62 22.85 23.24 194,352 +0.31(+1.33%)
Feb 25, 2014 22.85 23.11 22.77 22.93 191,919 +0.11(+0.50%)
Feb 24, 2014 22.68 22.93 22.49 22.82 205,892 +0.09(+0.38%)
Feb 21, 2014 22.92 22.98 22.51 22.73 474,805 -0.08(-0.35%)
Feb 20, 2014 23.03 23.29 22.77 22.81 375,592 -0.19(-0.84%)
Feb 19, 2014 22.81 23.20 22.74 23.00 266,018 +0.13(+0.57%)
Feb 18, 2014 22.92 23.43 22.79 22.87 259,435 +0.06(+0.27%)
Feb 14, 2014 22.90 22.81 22.81 22.81 202,798 -0.10(-0.46%)
Feb 13, 2014 22.26 22.94 22.21 22.91 188,035 +0.38(+1.67%)
Feb 12, 2014 22.70 22.78 22.44 22.54 206,705 -0.17(-0.77%)
Feb 11, 2014 22.49 23.04 22.36 22.71 412,392 +0.30(+1.33%)
Feb 10, 2014 22.30 22.63 22.26 22.42 539,208 -0.14(-0.62%)
Feb 07, 2014 22.12 22.66 22.08 22.56 392,513 +0.48(+2.18%)
Feb 06, 2014 21.82 22.15 21.76 22.08 380,760 +0.38(+1.73%)
Feb 05, 2014 21.14 21.76 21.08 21.70 385,047 +0.50(+2.35%)
Feb 04, 2014 20.91 21.43 20.69 21.20 342,875 +0.42(+2.02%)
Feb 03, 2014 20.96 21.03 20.27 20.78 540,722 -0.17(-0.79%)
Jan 31, 2014 20.93 21.40 20.89 20.95 342,174 -0.43(-2.00%)
Jan 30, 2014 21.52 21.80 21.24 21.38 339,986 -0.01(-0.04%)
Jan 29, 2014 21.64 21.96 21.31 21.38 298,552 -0.51(-2.32%)
Jan 28, 2014 21.52 21.99 21.21 21.89 393,926 +0.35(+1.62%)
Jan 27, 2014 21.52 21.89 21.26 21.54 747,725 -0.01(-0.04%)
Jan 24, 2014 21.80 21.80 21.33 21.55 363,587 -0.39(-1.79%)
Jan 23, 2014 21.55 22.02 21.42 21.94 287,335 +0.17(+0.80%)
Jan 22, 2014 21.71 21.84 21.18 21.77 199,310 +0.03(+0.12%)
Jan 21, 2014 22.02 22.07 21.74 21.74 257,240 -0.29(-1.31%)
Jan 17, 2014 22.01 22.03 22.03 22.03 217,096 +0.02(+0.08%)
Jan 16, 2014 22.12 22.16 21.87 22.01 261,389 -0.15(-0.67%)
Jan 15, 2014 22.27 22.44 22.01 22.16 213,455 -0.10(-0.47%)
Jan 14, 2014 22.65 22.79 22.21 22.27 318,374 -0.34(-1.51%)
Jan 13, 2014 23.06 23.11 22.42 22.61 413,744 -0.46(-2.01%)
Jan 10, 2014 22.82 23.24 22.69 23.07 319,573 +0.20(+0.88%)
Jan 09, 2014 22.73 23.08 22.70 22.87 583,327 +0.33(+1.47%)
Jan 08, 2014 22.58 22.68 22.08 22.54 562,748 +0.01(+0.04%)
Jan 07, 2014 23.36 23.43 22.45 22.53 507,976 -0.69(-2.97%)
Jan 06, 2014 23.50 23.50 23.16 23.22 297,601 -0.24(-1.04%)
Jan 03, 2014 23.60 23.81 23.35 23.47 439,385 -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.