Skip to main content

Winnebago Industries (NY: WGO )

56.70 +0.37 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 13.29 13.29 10.91 11.30 470,361 +0.40(+3.69%)
Sep 29, 2008 11.51 11.76 10.72 10.89 639,747 -1.22(-10.04%)
Sep 26, 2008 11.97 12.35 11.70 12.11 0 -0.12(-1.00%)
Sep 25, 2008 11.93 12.48 11.86 12.23 399,236 +0.37(+3.10%)
Sep 24, 2008 12.31 12.35 11.85 11.86 308,480 -0.45(-3.62%)
Sep 23, 2008 12.06 12.57 11.92 12.31 440,463 +0.34(+2.85%)
Sep 22, 2008 12.47 13.28 11.83 11.97 510,025 -0.77(-6.04%)
Sep 19, 2008 13.09 13.09 12.02 12.74 0 +1.32(+11.56%)
Sep 18, 2008 10.49 12.22 10.32 11.42 1,053,388 +1.21(+11.82%)
Sep 17, 2008 10.16 10.37 9.792 10.21 315,606 -0.11(-1.02%)
Sep 16, 2008 10.18 10.32 9.748 10.32 651,141 -0.31(-2.96%)
Sep 15, 2008 10.84 11.20 10.27 10.63 310,736 -0.42(-3.80%)
Sep 12, 2008 10.87 11.20 10.50 11.05 314,267 +0.06(+0.56%)
Sep 11, 2008 10.35 10.99 10.25 10.99 319,144 +0.46(+4.40%)
Sep 10, 2008 10.81 10.95 10.08 10.53 470,077 -0.07(-0.66%)
Sep 09, 2008 10.77 11.01 10.49 10.60 417,332 -0.08(-0.74%)
Sep 08, 2008 10.55 10.75 10.34 10.67 616,485 +0.51(+4.99%)
Sep 05, 2008 10.14 10.36 9.958 10.17 0 -0.05(-0.51%)
Sep 04, 2008 10.65 10.67 10.17 10.22 259,504 -0.38(-3.63%)
Sep 03, 2008 10.45 10.77 10.41 10.60 731,435 +0.09(+0.83%)
Sep 02, 2008 10.35 10.84 10.30 10.52 581,136 +0.59(+5.99%)
Aug 29, 2008 9.940 10.16 9.836 9.923 272,096 -0.15(-1.48%)
Aug 28, 2008 9.739 10.07 9.704 10.07 331,108 +0.37(+3.78%)
Aug 27, 2008 10.06 10.24 9.652 9.704 249,381 -0.27(-2.72%)
Aug 26, 2008 9.844 10.17 9.748 9.975 327,888 +0.16(+1.60%)
Aug 25, 2008 10.12 10.18 9.704 9.818 298,686 -0.26(-2.60%)
Aug 22, 2008 10.12 10.29 9.783 10.08 266,596 +0.17(+1.77%)
Aug 21, 2008 9.940 10.07 9.696 9.905 243,997 -0.17(-1.65%)
Aug 20, 2008 10.40 10.50 9.669 10.07 622,837 -0.35(-3.36%)
Aug 19, 2008 10.81 10.89 10.34 10.42 510,483 -0.53(-4.87%)
Aug 18, 2008 11.03 11.33 10.72 10.95 326,870 -0.03(-0.24%)
Aug 15, 2008 11.30 11.54 10.81 10.98 0 -0.12(-1.10%)
Aug 14, 2008 11.58 11.75 10.99 11.10 535,644 -0.66(-5.65%)
Aug 13, 2008 12.28 12.41 11.29 11.77 394,656 -0.45(-3.65%)
Aug 12, 2008 12.30 12.54 12.08 12.21 320,026 -0.03(-0.21%)
Aug 11, 2008 12.09 13.06 12.09 12.24 522,689 +0.12(+1.01%)
Aug 08, 2008 12.03 12.64 12.03 12.12 755,465 +0.12(+1.02%)
Aug 07, 2008 12.33 12.41 11.79 11.99 341,657 -0.63(-4.99%)
Aug 06, 2008 12.22 12.72 11.98 12.62 519,573 +0.25(+2.05%)
Aug 05, 2008 11.18 12.56 11.18 12.37 768,736 +1.01(+8.85%)
Aug 04, 2008 12.32 12.32 10.81 11.37 466,204 -0.18(-1.59%)
Aug 01, 2008 11.35 11.67 11.02 11.55 249,188 +0.39(+3.53%)
Jul 31, 2008 11.10 11.51 11.10 11.16 177,627 -0.08(-0.70%)
Jul 30, 2008 11.52 11.87 10.98 11.23 287,050 -0.17(-1.53%)
Jul 29, 2008 11.41 11.83 10.44 11.41 482,275 +0.93(+8.84%)
Jul 28, 2008 11.27 11.41 10.47 10.48 397,484 -0.90(-7.91%)
Jul 25, 2008 11.32 11.41 11.09 11.38 370,773 +0.18(+1.64%)
Jul 24, 2008 11.67 11.67 11.11 11.20 243,410 -0.45(-3.90%)
Jul 23, 2008 11.37 11.65 11.16 11.65 403,125 +0.29(+2.54%)
Jul 22, 2008 9.888 11.40 9.888 11.37 621,408 +1.30(+12.95%)
Jul 21, 2008 10.57 10.68 9.722 10.06 448,424 -0.49(-4.64%)
Jul 18, 2008 11.33 11.35 10.32 10.55 304,702 -0.79(-6.94%)
Jul 17, 2008 10.60 11.50 10.45 11.34 524,751 +0.80(+7.63%)
Jul 16, 2008 10.19 10.71 9.687 10.53 461,190 +0.60(+6.07%)
Jul 15, 2008 9.180 10.19 8.856 9.932 742,101 +0.78(+8.50%)
Jul 14, 2008 9.040 9.407 8.830 9.154 564,587 +0.34(+3.87%)
Jul 11, 2008 8.979 9.110 8.218 8.813 581,886 -0.17(-1.95%)
Jul 10, 2008 8.760 9.154 8.612 8.987 392,267 +0.24(+2.70%)
Jul 09, 2008 10.04 10.04 8.646 8.751 560,932 -1.26(-12.58%)
Jul 08, 2008 8.559 10.01 8.524 10.01 787,698 +1.43(+16.72%)
Jul 07, 2008 8.935 9.049 7.947 8.577 922,700 -0.25(-2.87%)
Jul 04, 2008 9.180 9.538 8.743 8.830 264,756 +0.00(+0.00%)
Jul 03, 2008 9.180 9.538 8.743 8.830 264,756 -0.24(-2.70%)
Jul 02, 2008 9.355 9.547 8.778 9.075 390,142 -0.40(-4.24%)
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.