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 35.01 35.89 35.01 35.06 465,303 +0.14(+0.40%)
Apr 27, 2018 35.10 35.66 34.69 34.92 575,120 -0.32(-0.92%)
Apr 26, 2018 33.67 35.38 33.25 35.24 720,438 +1.76(+5.25%)
Apr 25, 2018 32.37 33.65 32.28 33.48 1,047,711 +0.97(+2.99%)
Apr 24, 2018 32.88 33.30 32.05 32.51 555,936 -0.14(-0.43%)
Apr 23, 2018 32.74 33.15 32.28 32.65 426,364 -0.05(-0.14%)
Apr 20, 2018 32.70 33.25 32.37 32.70 445,169 -0.14(-0.42%)
Apr 19, 2018 33.53 33.53 31.96 32.84 691,820 -0.88(-2.61%)
Apr 18, 2018 32.97 34.08 32.97 33.71 505,249 +0.32(+0.97%)
Apr 17, 2018 33.44 33.99 33.34 33.39 555,111 +0.23(+0.70%)
Apr 16, 2018 33.39 33.67 31.73 33.16 872,773 -0.28(-0.83%)
Apr 13, 2018 33.99 34.08 33.16 33.44 409,985 -0.42(-1.23%)
Apr 12, 2018 33.95 34.18 33.36 33.85 716,760 +0.05(+0.14%)
Apr 11, 2018 33.48 34.75 33.48 33.81 676,513 +0.23(+0.69%)
Apr 10, 2018 35.01 35.05 33.39 33.58 1,069,384 -1.02(-2.94%)
Apr 09, 2018 34.50 35.17 33.74 34.59 647,266 +0.14(+0.40%)
Apr 06, 2018 35.42 36.35 34.13 34.45 880,134 -0.88(-2.48%)
Apr 05, 2018 34.18 35.56 34.18 35.33 1,047,581 +1.25(+3.65%)
Apr 04, 2018 33.35 34.27 32.98 34.09 1,142,561 -0.09(-0.27%)
Apr 03, 2018 33.72 34.45 33.26 34.18 661,409 +0.78(+2.35%)
Apr 02, 2018 34.64 35.05 32.91 33.39 684,724 -1.29(-3.72%)
Mar 29, 2018 34.69 34.69 34.69 0 -0.18(-0.53%)
Mar 28, 2018 33.90 34.87 33.58 34.87 942,054 +0.92(+2.72%)
Mar 27, 2018 33.35 34.55 32.77 33.95 896,960 +0.65(+1.94%)
Mar 26, 2018 34.59 34.91 32.89 33.30 1,489,519 -0.65(-1.90%)
Mar 23, 2018 35.42 35.56 33.86 33.95 1,893,971 -1.48(-4.17%)
Mar 22, 2018 37.59 38.65 35.38 35.42 1,694,145 -3.14(-8.13%)
Mar 21, 2018 40.22 40.40 36.49 38.56 2,675,438 -2.03(-5.00%)
Mar 20, 2018 41.10 41.88 40.50 40.59 1,344,336 -0.46(-1.12%)
Mar 19, 2018 42.39 43.54 40.40 41.05 1,016,260 -1.52(-3.58%)
Mar 16, 2018 40.27 42.96 40.04 42.57 1,280,981 +2.95(+7.45%)
Mar 15, 2018 40.68 40.70 39.25 39.62 329,432 -0.74(-1.83%)
Mar 14, 2018 40.82 41.14 40.13 40.36 376,323 -0.14(-0.34%)
Mar 13, 2018 40.82 41.37 40.27 40.50 390,986 -0.18(-0.45%)
Mar 12, 2018 41.10 41.51 40.17 40.68 412,434 -0.42(-1.01%)
Mar 09, 2018 40.68 41.33 40.31 41.10 487,586 +0.74(+1.83%)
Mar 08, 2018 42.30 42.66 39.48 40.36 1,103,902 -1.11(-2.67%)
Mar 07, 2018 41.74 40.20 41.47 696,512 +0.55(+1.35%)
Mar 06, 2018 39.44 41.00 39.30 40.91 553,379 +1.57(+3.99%)
Mar 05, 2018 38.65 39.57 38.28 39.34 560,423 +0.46(+1.19%)
Mar 02, 2018 38.65 39.07 38.24 38.88 522,685 -0.14(-0.35%)
Mar 01, 2018 40.27 40.27 38.28 39.02 831,498 -1.15(-2.87%)
Feb 28, 2018 40.29 41.42 39.53 40.17 751,136 +0.09(+0.23%)
Feb 27, 2018 42.20 42.66 39.21 40.08 1,391,640 -0.65(-1.59%)
Feb 26, 2018 38.33 40.91 37.41 40.73 1,504,089 +2.31(+6.00%)
Feb 23, 2018 37.45 38.65 37.08 38.42 724,733 +1.25(+3.35%)
Feb 22, 2018 38.14 36.91 37.18 1,387,817 -0.97(-2.54%)
Feb 21, 2018 38.88 39.21 37.96 38.14 874,994 -0.88(-2.25%)
Feb 20, 2018 39.02 39.85 38.79 39.02 560,409 -0.37(-0.94%)
Feb 16, 2018 39.39 39.39 39.39 0 -1.71(-4.15%)
Feb 15, 2018 41.37 41.65 40.31 41.10 521,324 +0.05(+0.11%)
Feb 14, 2018 39.67 41.37 39.67 41.05 563,502 +0.88(+2.18%)
Feb 13, 2018 41.33 42.53 39.53 40.17 814,668 -1.61(-3.86%)
Feb 12, 2018 41.60 42.16 39.71 41.79 940,781 +0.78(+1.91%)
Feb 09, 2018 40.17 41.79 39.85 41.00 1,172,544 +1.48(+3.73%)
Feb 08, 2018 40.68 41.05 39.34 39.53 816,722 -1.01(-2.50%)
Feb 07, 2018 40.73 41.00 40.04 40.54 670,920 -0.32(-0.79%)
Feb 06, 2018 37.82 41.65 37.82 40.87 933,050 +1.44(+3.65%)
Feb 05, 2018 38.70 40.59 38.20 39.43 1,045,593 -0.01(-0.03%)
Feb 02, 2018 41.83 42.30 39.11 39.44 1,146,060 -2.91(-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.