Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Winnebago Industries (NY: WGO )

59.11 -0.44 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 9.753 9.967 9.650 9.736 277,330 -0.15(-1.48%)
Aug 28, 2008 9.556 9.881 9.521 9.881 337,476 +0.36(+3.78%)
Aug 27, 2008 9.873 10.04 9.470 9.521 254,178 -0.27(-2.72%)
Aug 26, 2008 9.658 9.976 9.564 9.787 334,195 +0.15(+1.60%)
Aug 25, 2008 9.924 9.984 9.521 9.633 304,431 -0.26(-2.60%)
Aug 22, 2008 9.933 10.10 9.598 9.890 271,724 +0.17(+1.77%)
Aug 21, 2008 9.753 9.881 9.513 9.719 248,690 -0.16(-1.65%)
Aug 20, 2008 10.21 10.30 9.487 9.881 634,816 -0.34(-3.36%)
Aug 19, 2008 10.61 10.69 10.15 10.22 520,302 -0.52(-4.87%)
Aug 18, 2008 10.82 11.12 10.52 10.75 333,157 -0.03(-0.24%)
Aug 15, 2008 11.09 11.32 10.60 10.77 0 -0.12(-1.10%)
Aug 14, 2008 11.37 11.53 10.78 10.89 545,946 -0.65(-5.65%)
Aug 13, 2008 12.05 12.17 11.07 11.55 402,247 -0.44(-3.65%)
Aug 12, 2008 12.07 12.30 11.85 11.98 326,182 -0.03(-0.21%)
Aug 11, 2008 11.86 12.82 11.86 12.01 532,742 +0.12(+1.01%)
Aug 08, 2008 11.80 12.40 11.80 11.89 769,996 +0.12(+1.02%)
Aug 07, 2008 12.09 12.17 11.57 11.77 348,229 -0.62(-4.99%)
Aug 06, 2008 11.99 12.48 11.75 12.39 529,567 +0.25(+2.05%)
Aug 05, 2008 10.97 12.33 10.97 12.14 783,522 +0.99(+8.85%)
Aug 04, 2008 12.09 12.09 10.60 11.15 475,171 -0.18(-1.59%)
Aug 01, 2008 11.13 11.45 10.82 11.33 253,981 +0.39(+3.53%)
Jul 31, 2008 10.89 11.30 10.89 10.95 181,044 -0.08(-0.70%)
Jul 30, 2008 11.31 11.65 10.77 11.02 292,571 -0.17(-1.53%)
Jul 29, 2008 11.19 11.61 10.24 11.19 491,552 +0.91(+8.84%)
Jul 28, 2008 11.06 11.19 10.28 10.28 405,130 -0.88(-7.91%)
Jul 25, 2008 11.11 11.19 10.89 11.17 377,904 +0.18(+1.64%)
Jul 24, 2008 11.45 11.45 10.90 10.99 248,092 -0.45(-3.90%)
Jul 23, 2008 11.16 11.43 10.95 11.43 410,878 +0.28(+2.54%)
Jul 22, 2008 9.701 11.19 9.701 11.15 633,360 +1.28(+12.95%)
Jul 21, 2008 10.37 10.48 9.538 9.873 457,049 -0.48(-4.64%)
Jul 18, 2008 11.12 11.13 10.12 10.35 310,562 -0.77(-6.94%)
Jul 17, 2008 10.40 11.28 10.25 11.13 534,844 +0.79(+7.64%)
Jul 16, 2008 9.993 10.51 9.504 10.34 470,061 +0.59(+6.07%)
Jul 15, 2008 9.007 9.993 8.689 9.744 756,375 +0.76(+8.50%)
Jul 14, 2008 8.869 9.230 8.663 8.981 575,446 +0.33(+3.87%)
Jul 11, 2008 8.809 8.938 8.063 8.646 593,078 -0.17(-1.95%)
Jul 10, 2008 8.595 8.981 8.449 8.818 399,812 +0.23(+2.70%)
Jul 09, 2008 9.847 9.847 8.483 8.586 571,721 -1.24(-12.58%)
Jul 08, 2008 8.398 9.821 8.363 9.821 802,849 +1.41(+16.72%)
Jul 07, 2008 8.766 8.878 7.797 8.415 940,448 -0.25(-2.87%)
Jul 04, 2008 9.007 9.358 8.578 8.663 269,849 +0.00(+0.00%)
Jul 03, 2008 9.007 9.358 8.578 8.663 269,849 -0.24(-2.70%)
Jul 02, 2008 9.178 9.367 8.612 8.904 397,646 -0.39(-4.24%)
Jul 01, 2008 8.706 9.401 8.612 9.298 764,984 +0.56(+6.38%)
Jun 30, 2008 8.844 9.247 8.706 8.741 451,744 -0.58(-6.26%)
Jun 27, 2008 8.741 9.324 8.741 9.324 404,208 +0.49(+5.53%)
Jun 26, 2008 9.504 9.658 8.758 8.835 317,570 -0.64(-6.79%)
Jun 25, 2008 9.307 9.839 9.264 9.478 421,493 +0.17(+1.84%)
Jun 24, 2008 9.590 9.899 9.307 9.307 553,016 -0.45(-4.66%)
Jun 23, 2008 9.830 10.07 9.212 9.761 854,032 -0.18(-1.81%)
Jun 20, 2008 10.59 11.79 9.315 9.942 1,743,579 -1.06(-9.59%)
Jun 19, 2008 10.53 11.11 10.53 11.00 361,582 +0.38(+3.55%)
Jun 18, 2008 10.95 11.09 10.52 10.62 435,870 -0.51(-4.62%)
Jun 17, 2008 11.16 11.31 10.89 11.13 242,893 -0.03(-0.23%)
Jun 16, 2008 11.17 11.21 10.87 11.16 306,539 -0.08(-0.69%)
Jun 13, 2008 11.03 11.39 11.01 11.24 329,198 +0.30(+2.75%)
Jun 12, 2008 10.89 11.17 10.77 10.94 292,602 +0.04(+0.39%)
Jun 11, 2008 11.30 11.37 10.81 10.89 485,662 -0.48(-4.22%)
Jun 10, 2008 11.19 11.56 11.04 11.37 431,636 +0.15(+1.30%)
Jun 09, 2008 11.19 11.41 10.85 11.23 571,347 +0.01(+0.08%)
Jun 06, 2008 11.67 11.67 10.73 11.22 704,530 -0.58(-4.94%)
Jun 05, 2008 11.50 12.21 11.42 11.80 345,054 +0.35(+3.07%)
Jun 04, 2008 11.72 12.07 11.38 11.45 545,391 -0.36(-3.05%)
Jun 03, 2008 12.15 12.88 11.67 11.81 700,151 -0.48(-3.91%)
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.