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 (%)
Aug 31, 2006 25.53 25.67 25.26 25.52 396,619 +0.08(+0.31%)
Aug 30, 2006 25.40 25.53 25.28 25.44 203,230 +0.05(+0.21%)
Aug 29, 2006 25.40 25.53 25.01 25.39 384,604 -0.01(-0.03%)
Aug 28, 2006 24.83 25.46 24.82 25.40 192,702 +0.57(+2.29%)
Aug 25, 2006 24.62 24.93 24.54 24.83 125,416 +0.11(+0.46%)
Aug 24, 2006 24.97 25.10 24.52 24.71 256,441 -0.17(-0.70%)
Aug 23, 2006 25.17 25.37 24.62 24.89 154,139 -0.25(-1.01%)
Aug 22, 2006 25.18 25.21 24.77 25.14 172,791 +0.02(+0.07%)
Aug 21, 2006 25.65 25.65 24.97 25.12 224,400 -0.53(-2.08%)
Aug 18, 2006 25.91 25.94 25.12 25.66 261,018 -0.12(-0.47%)
Aug 17, 2006 25.74 26.06 25.46 25.78 257,127 -0.04(-0.14%)
Aug 16, 2006 25.27 25.89 25.05 25.81 457,154 +0.76(+3.03%)
Aug 15, 2006 24.29 25.05 24.25 25.05 503,727 +1.19(+4.98%)
Aug 14, 2006 24.16 24.40 23.79 23.87 120,839 -0.10(-0.44%)
Aug 11, 2006 23.84 24.19 23.61 23.97 252,092 +0.13(+0.55%)
Aug 10, 2006 23.66 24.03 23.51 23.84 446,511 +0.10(+0.40%)
Aug 09, 2006 24.27 24.42 23.67 23.74 238,132 -0.31(-1.27%)
Aug 08, 2006 24.42 24.58 24.00 24.05 318,234 -0.33(-1.36%)
Aug 07, 2006 24.65 24.69 24.25 24.38 357,026 -0.40(-1.62%)
Aug 04, 2006 25.18 25.62 24.46 24.78 399,823 -0.17(-0.70%)
Aug 03, 2006 24.25 25.00 24.03 24.96 471,114 +0.50(+2.04%)
Aug 02, 2006 24.52 24.77 24.17 24.46 703,754 +0.03(+0.11%)
Aug 01, 2006 25.14 25.15 24.29 24.43 730,645 -0.83(-3.29%)
Jul 31, 2006 25.59 25.67 25.20 25.26 473,060 -0.43(-1.67%)
Jul 28, 2006 25.60 25.87 25.34 25.69 543,435 +0.17(+0.69%)
Jul 27, 2006 26.18 26.21 25.52 25.52 297,064 -0.41(-1.58%)
Jul 26, 2006 26.38 26.38 25.61 25.93 264,680 -0.43(-1.62%)
Jul 25, 2006 26.00 26.42 25.78 26.36 355,767 +0.42(+1.62%)
Jul 24, 2006 25.39 26.22 25.39 25.94 430,949 +1.01(+4.07%)
Jul 21, 2006 24.91 25.13 24.25 24.92 435,984 +0.01(+0.03%)
Jul 20, 2006 25.80 25.83 24.91 24.91 312,283 -0.88(-3.42%)
Jul 19, 2006 25.34 26.07 25.29 25.80 415,958 +0.48(+1.90%)
Jul 18, 2006 24.96 25.33 24.66 25.32 563,575 +0.45(+1.79%)
Jul 17, 2006 24.43 25.23 24.43 24.87 476,035 +0.37(+1.50%)
Jul 14, 2006 24.82 24.82 24.20 24.50 841,644 -0.39(-1.58%)
Jul 13, 2006 26.04 26.05 24.49 24.90 1,587,051 -1.33(-5.06%)
Jul 12, 2006 26.48 26.66 26.08 26.23 901,949 -0.25(-0.96%)
Jul 11, 2006 25.96 26.50 25.72 26.48 254,839 +0.43(+1.64%)
Jul 10, 2006 25.91 26.31 25.75 26.05 355,996 +0.28(+1.08%)
Jul 07, 2006 26.43 26.56 25.72 25.77 409,664 -0.76(-2.87%)
Jul 06, 2006 26.78 27.00 26.37 26.53 292,029 -0.17(-0.62%)
Jul 05, 2006 26.90 26.91 26.50 26.70 314,801 -0.30(-1.10%)
Jul 03, 2006 27.09 27.10 26.74 26.99 255,411 -0.13(-0.48%)
Jun 30, 2006 27.05 27.77 26.92 27.13 566,207 +0.08(+0.29%)
Jun 29, 2006 25.78 27.06 25.78 27.05 510,021 +1.46(+5.70%)
Jun 28, 2006 25.57 25.81 24.96 25.59 319,149 +0.06(+0.24%)
Jun 27, 2006 25.78 25.86 25.45 25.53 365,494 -0.30(-1.15%)
Jun 26, 2006 25.99 26.14 25.60 25.82 487,707 -0.14(-0.54%)
Jun 23, 2006 26.57 26.57 25.92 25.96 510,364 -0.73(-2.72%)
Jun 22, 2006 26.29 26.78 26.09 26.69 463,676 +0.40(+1.53%)
Jun 21, 2006 25.71 26.82 25.71 26.29 653,175 +0.66(+2.56%)
Jun 20, 2006 25.82 26.00 25.52 25.63 719,545 -0.14(-0.54%)
Jun 19, 2006 26.78 26.92 25.61 25.77 1,206,680 -1.00(-3.75%)
Jun 16, 2006 25.12 27.51 25.10 26.78 3,505,725 +1.93(+7.77%)
Jun 15, 2006 24.02 24.95 23.94 24.84 1,139,852 +1.03(+4.33%)
Jun 14, 2006 23.73 24.04 23.59 23.81 495,145 +0.08(+0.33%)
Jun 13, 2006 23.66 24.21 23.61 23.73 648,712 +0.01(+0.04%)
Jun 12, 2006 24.21 24.21 23.64 23.73 339,747 -0.55(-2.27%)
Jun 09, 2006 24.36 24.56 23.91 24.28 501,095 -0.06(-0.25%)
Jun 08, 2006 24.61 24.62 23.63 24.34 660,384 -0.32(-1.31%)
Jun 07, 2006 24.63 25.15 24.56 24.66 440,218 +0.09(+0.36%)
Jun 06, 2006 24.73 24.73 24.32 24.57 469,283 -0.15(-0.60%)
Jun 05, 2006 25.51 25.65 24.68 24.72 751,357 -0.79(-3.08%)
Jun 02, 2006 25.34 25.58 25.25 25.51 499,150 +0.25(+1.00%)
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.