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 (%)
Jul 31, 2013 21.02 21.19 20.81 20.91 191,385 -0.07(-0.33%)
Jul 30, 2013 20.85 21.08 20.70 20.98 204,702 +0.18(+0.88%)
Jul 29, 2013 20.90 21.13 20.62 20.80 191,479 -0.10(-0.50%)
Jul 26, 2013 21.06 21.10 20.72 20.90 194,790 -0.31(-1.48%)
Jul 25, 2013 21.09 21.40 20.85 21.22 263,849 +0.11(+0.54%)
Jul 24, 2013 21.30 21.59 21.09 21.10 196,476 -0.14(-0.66%)
Jul 23, 2013 21.66 21.73 21.19 21.24 194,224 -0.25(-1.18%)
Jul 22, 2013 21.05 21.67 20.94 21.50 277,710 +0.56(+2.67%)
Jul 19, 2013 20.87 20.98 20.70 20.94 300,261 -0.04(-0.21%)
Jul 18, 2013 21.24 21.31 20.94 20.98 361,293 -0.23(-1.07%)
Jul 17, 2013 21.12 21.33 21.05 21.21 248,822 +0.17(+0.83%)
Jul 16, 2013 21.57 21.57 20.65 21.03 336,008 -0.56(-2.59%)
Jul 15, 2013 21.77 21.94 21.32 21.59 451,122 -0.17(-0.80%)
Jul 12, 2013 21.11 21.90 20.72 21.77 353,764 +0.54(+2.55%)
Jul 11, 2013 21.81 21.93 20.92 21.23 480,817 -0.27(-1.26%)
Jul 10, 2013 21.78 21.94 21.38 21.50 312,707 -0.35(-1.60%)
Jul 09, 2013 21.73 21.86 21.59 21.85 490,128 +0.37(+1.71%)
Jul 08, 2013 21.79 21.99 21.15 21.48 518,491 -0.04(-0.20%)
Jul 05, 2013 21.59 21.73 21.19 21.52 633,779 +0.50(+2.37%)
Jul 03, 2013 20.69 21.33 20.57 21.03 307,673 +0.24(+1.18%)
Jul 02, 2013 20.20 21.61 20.17 20.78 1,252,770 +0.69(+3.44%)
Jul 01, 2013 18.53 20.12 18.53 20.09 1,081,839 +1.74(+9.48%)
Jun 28, 2013 18.36 18.54 18.15 18.35 1,172,899 +0.00(+0.00%)
Jun 27, 2013 18.69 18.85 17.62 18.35 885,066 +0.03(+0.14%)
Jun 26, 2013 17.77 18.49 17.77 18.32 442,412 +0.72(+4.07%)
Jun 25, 2013 17.46 17.69 17.30 17.61 196,127 +0.37(+2.13%)
Jun 24, 2013 17.63 17.63 17.00 17.24 270,172 -0.67(-3.76%)
Jun 21, 2013 17.66 18.01 17.49 17.91 325,866 +0.36(+2.04%)
Jun 20, 2013 17.79 17.90 17.42 17.56 197,330 -0.57(-3.14%)
Jun 19, 2013 18.37 18.40 18.11 18.12 169,777 -0.31(-1.66%)
Jun 18, 2013 18.33 18.61 18.05 18.43 276,129 +0.16(+0.86%)
Jun 17, 2013 18.59 18.78 18.09 18.27 193,991 -0.17(-0.90%)
Jun 14, 2013 18.70 18.82 18.25 18.44 179,552 -0.24(-1.31%)
Jun 13, 2013 17.87 18.76 17.79 18.68 197,193 +0.76(+4.24%)
Jun 12, 2013 17.93 18.17 17.90 17.92 166,654 +0.16(+0.89%)
Jun 11, 2013 18.09 18.32 17.75 17.77 200,125 -0.67(-3.65%)
Jun 10, 2013 18.49 18.79 18.21 18.44 251,416 +0.17(+0.96%)
Jun 07, 2013 17.72 18.51 17.63 18.26 398,840 +0.72(+4.09%)
Jun 06, 2013 17.51 17.67 16.90 17.55 427,969 +0.07(+0.40%)
Jun 05, 2013 17.82 17.86 17.42 17.48 239,755 -0.38(-2.11%)
Jun 04, 2013 18.36 18.63 17.38 17.85 281,856 -0.43(-2.34%)
Jun 03, 2013 18.17 18.64 17.75 18.28 324,138 +0.13(+0.72%)
May 31, 2013 18.25 18.61 18.03 18.15 252,699 -0.24(-1.28%)
May 30, 2013 17.71 18.47 17.62 18.39 196,579 +0.71(+4.01%)
May 29, 2013 17.70 17.80 17.40 17.68 117,109 -0.20(-1.12%)
May 28, 2013 17.48 17.92 17.40 17.88 335,452 +0.78(+4.55%)
May 24, 2013 17.06 17.32 16.88 17.10 122,560 -0.15(-0.86%)
May 23, 2013 16.62 17.35 16.37 17.25 228,763 +0.39(+2.33%)
May 22, 2013 17.47 17.91 16.79 16.86 360,124 -0.65(-3.70%)
May 21, 2013 18.02 18.21 17.45 17.50 248,345 -0.47(-2.63%)
May 20, 2013 17.44 17.98 17.41 17.97 271,434 +0.45(+2.59%)
May 17, 2013 17.56 17.65 17.19 17.52 322,806 +0.06(+0.35%)
May 16, 2013 17.79 17.92 17.35 17.46 175,242 -0.42(-2.35%)
May 15, 2013 17.73 18.09 17.70 17.88 226,177 +0.45(+2.56%)
May 13, 2013 17.58 17.59 17.30 17.43 387,795 -0.06(-0.35%)
May 10, 2013 17.18 17.53 17.16 17.49 323,902 +0.39(+2.30%)
May 09, 2013 16.83 17.19 16.74 17.10 204,865 +0.26(+1.56%)
May 08, 2013 17.08 17.13 16.66 16.84 323,152 -0.31(-1.78%)
May 07, 2013 17.11 17.27 16.90 17.14 205,974 +0.12(+0.72%)
May 06, 2013 16.55 17.12 16.41 17.02 347,425 +0.53(+3.23%)
May 03, 2013 15.92 16.63 15.78 16.49 430,447 +0.71(+4.49%)
May 02, 2013 15.71 16.12 15.69 15.78 949,472 +0.08(+0.50%)
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.