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 (%)
Apr 30, 2018 34.99 35.87 34.99 35.04 465,507 +0.14(+0.40%)
Apr 27, 2018 35.09 35.64 34.67 34.90 575,372 -0.32(-0.92%)
Apr 26, 2018 33.65 35.36 33.24 35.23 720,753 +1.76(+5.25%)
Apr 25, 2018 32.36 33.63 32.27 33.47 1,048,169 +0.97(+2.99%)
Apr 24, 2018 32.87 33.28 32.04 32.50 556,180 -0.14(-0.42%)
Apr 23, 2018 32.73 33.14 32.27 32.64 426,550 -0.05(-0.14%)
Apr 20, 2018 32.68 33.24 32.36 32.68 445,364 -0.14(-0.42%)
Apr 19, 2018 33.51 33.51 31.94 32.82 692,123 -0.88(-2.61%)
Apr 18, 2018 32.96 34.07 32.96 33.70 505,470 +0.32(+0.97%)
Apr 17, 2018 33.42 33.98 33.33 33.38 555,353 +0.23(+0.70%)
Apr 16, 2018 33.38 33.65 31.71 33.14 873,154 -0.28(-0.83%)
Apr 13, 2018 33.98 34.07 33.14 33.42 410,164 -0.42(-1.23%)
Apr 12, 2018 33.93 34.16 33.35 33.84 717,073 +0.05(+0.14%)
Apr 11, 2018 33.47 34.74 33.47 33.79 676,809 +0.23(+0.69%)
Apr 10, 2018 34.99 35.03 33.38 33.56 1,069,852 -1.02(-2.94%)
Apr 09, 2018 34.49 35.15 33.73 34.58 647,550 +0.14(+0.40%)
Apr 06, 2018 35.41 36.33 34.12 34.44 880,519 -0.88(-2.48%)
Apr 05, 2018 34.16 35.55 34.16 35.32 1,048,039 +1.24(+3.65%)
Apr 04, 2018 33.33 34.26 32.96 34.07 1,143,061 -0.09(-0.27%)
Apr 03, 2018 33.70 34.44 33.24 34.16 661,698 +0.78(+2.35%)
Apr 02, 2018 34.62 35.04 32.90 33.38 685,024 -1.29(-3.72%)
Mar 29, 2018 34.67 34.67 34.67 0 -0.18(-0.53%)
Mar 28, 2018 33.89 34.85 33.56 34.85 942,466 +0.92(+2.72%)
Mar 27, 2018 33.33 34.53 32.76 33.93 897,353 +0.65(+1.94%)
Mar 26, 2018 34.58 34.90 32.87 33.29 1,490,171 -0.65(-1.90%)
Mar 23, 2018 35.41 35.55 33.84 33.93 1,894,800 -1.48(-4.17%)
Mar 22, 2018 37.57 38.64 35.36 35.41 1,694,887 -3.14(-8.13%)
Mar 21, 2018 40.20 40.39 36.48 38.54 2,676,609 -2.03(-5.00%)
Mar 20, 2018 41.08 41.86 40.48 40.57 1,344,924 -0.46(-1.12%)
Mar 19, 2018 42.37 43.52 40.39 41.03 1,016,705 -1.52(-3.58%)
Mar 16, 2018 40.25 42.95 40.02 42.55 1,281,541 +2.95(+7.45%)
Mar 15, 2018 40.66 40.69 39.23 39.60 329,577 -0.74(-1.83%)
Mar 14, 2018 40.80 41.12 40.11 40.34 376,488 -0.14(-0.34%)
Mar 13, 2018 40.80 41.36 40.25 40.48 391,157 -0.18(-0.45%)
Mar 12, 2018 41.08 41.49 40.16 40.66 412,614 -0.41(-1.01%)
Mar 09, 2018 40.66 41.31 40.29 41.08 487,800 +0.74(+1.83%)
Mar 08, 2018 42.28 42.65 39.47 40.34 1,104,385 -1.11(-2.67%)
Mar 07, 2018 41.72 40.18 41.45 696,817 +0.55(+1.35%)
Mar 06, 2018 39.42 40.99 39.28 40.89 553,622 +1.57(+3.99%)
Mar 05, 2018 38.64 39.56 38.27 39.33 560,669 +0.46(+1.19%)
Mar 02, 2018 38.64 39.05 38.22 38.87 522,914 -0.14(-0.35%)
Mar 01, 2018 40.25 40.25 38.27 39.00 831,861 -1.15(-2.87%)
Feb 28, 2018 40.27 41.40 39.51 40.16 751,465 +0.09(+0.23%)
Feb 27, 2018 42.19 42.65 39.19 40.06 1,392,249 -0.65(-1.59%)
Feb 26, 2018 38.31 40.89 37.39 40.71 1,504,747 +2.31(+6.00%)
Feb 23, 2018 37.44 38.64 37.07 38.40 725,051 +1.24(+3.35%)
Feb 22, 2018 38.13 36.89 37.16 1,388,425 -0.97(-2.54%)
Feb 21, 2018 38.87 39.19 37.94 38.13 875,377 -0.88(-2.25%)
Feb 20, 2018 39.00 39.83 38.77 39.00 560,655 -0.37(-0.94%)
Feb 16, 2018 39.37 39.37 39.37 0 -1.71(-4.15%)
Feb 15, 2018 41.36 41.63 40.29 41.08 521,552 +0.05(+0.11%)
Feb 14, 2018 39.65 41.36 39.65 41.03 563,749 +0.88(+2.18%)
Feb 13, 2018 41.31 42.51 39.51 40.16 815,024 -1.61(-3.86%)
Feb 12, 2018 41.59 42.14 39.70 41.77 941,193 +0.78(+1.91%)
Feb 09, 2018 40.16 41.77 39.83 40.99 1,173,057 +1.48(+3.73%)
Feb 08, 2018 40.66 41.03 39.33 39.51 817,080 -1.01(-2.50%)
Feb 07, 2018 40.71 40.99 40.03 40.53 671,213 -0.32(-0.79%)
Feb 06, 2018 37.81 41.63 37.81 40.85 933,458 +1.44(+3.65%)
Feb 05, 2018 38.68 40.57 38.18 39.41 1,046,050 -0.01(-0.03%)
Feb 02, 2018 41.82 42.28 39.10 39.42 1,146,561 -2.90(-6.86%)
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.