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

Winnebago Industries (NY: WGO )

54.69 -2.01 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 31, 2009 9.923 10.63 9.888 10.58 585,259 +0.42(+4.13%)
Aug 28, 2009 10.12 10.54 10.05 10.16 215,158 +0.18(+1.84%)
Aug 27, 2009 9.853 10.36 9.748 9.975 230,060 +0.08(+0.80%)
Aug 26, 2009 9.993 10.21 9.766 9.897 282,073 -0.10(-0.96%)
Aug 25, 2009 10.14 10.28 9.914 9.993 360,143 -0.26(-2.56%)
Aug 24, 2009 10.24 10.36 9.949 10.26 251,876 +0.05(+0.51%)
Aug 21, 2009 10.30 10.39 10.03 10.20 196,011 +0.02(+0.17%)
Aug 20, 2009 9.949 10.30 9.897 10.19 139,519 +0.24(+2.37%)
Aug 19, 2009 9.678 10.04 9.591 9.949 179,271 +0.14(+1.43%)
Aug 18, 2009 9.346 9.993 9.346 9.809 205,273 +0.50(+5.35%)
Aug 17, 2009 9.189 9.556 8.743 9.311 247,710 -0.18(-1.93%)
Aug 14, 2009 10.15 10.15 9.250 9.495 542,775 -0.65(-6.38%)
Aug 13, 2009 9.914 10.57 9.766 10.14 305,758 +0.31(+3.20%)
Aug 12, 2009 9.460 10.04 9.320 9.827 271,600 +0.36(+3.79%)
Aug 11, 2009 9.739 9.923 9.416 9.468 269,752 -0.37(-3.73%)
Aug 10, 2009 9.949 10.11 9.661 9.836 214,960 -0.20(-2.00%)
Aug 07, 2009 9.757 10.41 9.757 10.04 641,950 +0.42(+4.36%)
Aug 06, 2009 10.31 10.31 9.573 9.617 287,547 -0.66(-6.46%)
Aug 05, 2009 10.59 10.59 10.01 10.28 425,761 -0.37(-3.45%)
Aug 04, 2009 9.416 10.69 9.337 10.65 574,930 +1.15(+12.15%)
Aug 03, 2009 9.267 9.626 9.189 9.495 269,596 +0.30(+3.23%)
Jul 31, 2009 8.839 9.530 8.830 9.197 341,865 +0.34(+3.85%)
Jul 30, 2009 8.428 8.996 8.297 8.856 310,813 +0.53(+6.41%)
Jul 29, 2009 8.236 8.445 8.139 8.323 151,684 -0.03(-0.42%)
Jul 28, 2009 8.183 8.410 8.087 8.358 136,724 +0.10(+1.27%)
Jul 27, 2009 8.227 8.384 8.087 8.253 202,931 -0.08(-0.94%)
Jul 24, 2009 8.201 8.498 8.139 8.332 1,257 -0.02(-0.21%)
Jul 23, 2009 7.685 8.480 7.606 8.349 343,749 +0.64(+8.28%)
Jul 22, 2009 6.889 7.973 6.732 7.711 370,717 +0.78(+11.22%)
Jul 21, 2009 6.942 6.950 6.644 6.933 182,288 +0.06(+0.89%)
Jul 20, 2009 6.933 7.099 6.819 6.872 216,874 -0.03(-0.38%)
Jul 17, 2009 7.475 7.475 6.811 6.898 392,943 -0.58(-7.72%)
Jul 16, 2009 7.152 7.606 7.038 7.475 191,377 +0.29(+4.01%)
Jul 15, 2009 7.186 7.370 6.950 7.186 284,059 +0.10(+1.48%)
Jul 14, 2009 6.653 7.152 6.312 7.082 280,522 +0.44(+6.58%)
Jul 13, 2009 6.644 6.741 6.443 6.644 234,311 +0.17(+2.56%)
Jul 10, 2009 6.234 6.566 6.234 6.478 203,091 +0.22(+3.49%)
Jul 09, 2009 6.417 6.452 6.129 6.260 326,113 -0.09(-1.38%)
Jul 08, 2009 6.749 6.837 6.164 6.347 447,295 -0.38(-5.71%)
Jul 07, 2009 6.863 6.898 6.614 6.732 240,417 -0.16(-2.28%)
Jul 06, 2009 6.609 6.959 6.592 6.889 274,434 +0.24(+3.68%)
Jul 02, 2009 6.811 6.924 6.400 6.644 558,872 -0.46(-6.52%)
Jul 01, 2009 6.566 7.256 6.522 7.108 283,433 +0.61(+9.42%)
Jun 30, 2009 6.417 6.697 6.373 6.496 236,058 +0.06(+0.95%)
Jun 29, 2009 6.487 6.548 6.190 6.435 243,677 -0.05(-0.81%)
Jun 26, 2009 6.295 6.592 6.006 6.487 1,039,708 +0.17(+2.63%)
Jun 25, 2009 6.129 6.400 6.129 6.321 259,801 +0.66(+11.75%)
Jun 24, 2009 5.796 6.242 5.604 5.657 207,929 -0.07(-1.22%)
Jun 23, 2009 5.963 6.015 5.691 5.726 142,282 -0.18(-3.11%)
Jun 22, 2009 5.919 6.102 5.700 5.910 287,986 -0.05(-0.88%)
Jun 19, 2009 6.286 6.531 5.963 5.963 513,854 -0.29(-4.62%)
Jun 18, 2009 5.316 6.732 5.254 6.251 648,449 +0.59(+10.34%)
Jun 17, 2009 5.718 5.928 5.560 5.665 237,190 -0.03(-0.61%)
Jun 16, 2009 6.172 6.277 5.691 5.700 275,501 -0.32(-5.37%)
Jun 15, 2009 6.312 6.312 5.919 6.024 213,892 -0.41(-6.39%)
Jun 12, 2009 6.365 6.470 6.295 6.435 209,470 +0.03(+0.41%)
Jun 11, 2009 6.583 6.679 6.373 6.408 255,483 -0.13(-2.01%)
Jun 10, 2009 6.863 7.012 6.470 6.540 442,326 -0.27(-3.98%)
Jun 09, 2009 6.924 7.178 6.793 6.811 155,188 -0.10(-1.39%)
Jun 08, 2009 7.047 7.143 6.889 6.907 209,082 -0.31(-4.36%)
Jun 05, 2009 7.344 7.536 7.186 7.221 214,747 -0.06(-0.84%)
Jun 04, 2009 7.186 7.396 6.889 7.283 230,865 +0.12(+1.71%)
Jun 03, 2009 7.169 7.388 6.924 7.160 189,913 -0.12(-1.68%)
Jun 02, 2009 7.134 7.431 7.125 7.283 235,001 -0.08(-1.07%)
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.