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 28, 2018 32.20 32.47 30.57 30.80 956,004 -1.58(-4.88%)
Sep 27, 2018 33.26 33.36 32.34 32.38 457,188 -0.88(-2.65%)
Sep 26, 2018 32.15 33.45 32.15 33.26 665,703 +1.12(+3.47%)
Sep 25, 2018 32.85 32.87 32.08 32.15 455,571 -0.70(-2.12%)
Sep 24, 2018 33.45 33.68 32.43 32.85 496,774 -1.02(-3.02%)
Sep 21, 2018 33.87 34.10 33.50 33.87 1,103,446 -0.05(-0.14%)
Sep 20, 2018 34.05 34.05 32.20 33.92 1,191,497 -0.74(-2.14%)
Sep 19, 2018 33.68 35.22 33.45 34.66 689,139 +1.07(+3.18%)
Sep 18, 2018 34.24 34.84 33.17 33.59 713,325 -0.33(-0.96%)
Sep 17, 2018 34.57 34.57 33.78 33.92 597,234 -0.74(-2.14%)
Sep 14, 2018 33.92 34.89 33.50 34.66 666,501 +0.65(+1.91%)
Sep 13, 2018 34.33 34.80 33.87 34.01 330,705 -0.19(-0.54%)
Sep 12, 2018 34.94 35.68 33.96 34.19 388,264 -0.74(-2.13%)
Sep 11, 2018 36.24 36.24 34.66 34.94 397,484 -1.44(-3.96%)
Sep 10, 2018 35.13 36.61 35.13 36.38 754,281 +1.39(+3.97%)
Sep 07, 2018 33.78 35.40 33.78 34.99 706,399 +1.07(+3.14%)
Sep 06, 2018 34.38 34.78 33.64 33.92 441,446 -0.56(-1.61%)
Sep 05, 2018 33.60 34.80 33.23 34.48 446,763 +0.88(+2.62%)
Sep 04, 2018 34.29 34.38 33.41 33.60 358,897 -0.65(-1.89%)
Aug 31, 2018 34.25 34.25 34.25 0 +0.09(+0.27%)
Aug 30, 2018 35.17 35.27 33.97 34.15 386,732 -1.11(-3.15%)
Aug 29, 2018 35.77 35.91 35.17 35.27 247,823 -0.51(-1.43%)
Aug 28, 2018 35.68 36.28 35.59 35.77 229,436 +0.14(+0.39%)
Aug 27, 2018 34.71 36.24 34.52 35.64 677,133 +1.07(+3.08%)
Aug 24, 2018 34.29 34.94 34.18 34.57 185,798 +0.32(+0.95%)
Aug 23, 2018 34.66 34.89 33.74 34.25 259,374 -0.51(-1.47%)
Aug 22, 2018 34.66 35.13 34.34 34.76 327,799 -0.05(-0.13%)
Aug 21, 2018 34.38 34.89 34.25 34.80 538,392 +0.51(+1.49%)
Aug 20, 2018 34.62 35.27 34.11 34.29 447,615 -0.32(-0.94%)
Aug 17, 2018 35.68 35.68 33.88 34.62 570,233 -1.44(-3.98%)
Aug 16, 2018 35.54 36.19 35.45 36.05 326,288 +0.83(+2.37%)
Aug 15, 2018 35.54 35.77 34.66 35.22 291,612 -0.60(-1.68%)
Aug 14, 2018 35.40 36.38 35.13 35.82 300,996 +0.65(+1.84%)
Aug 13, 2018 35.91 36.28 34.48 35.17 603,890 -0.74(-2.06%)
Aug 10, 2018 36.33 36.33 35.64 35.91 355,303 -0.65(-1.77%)
Aug 09, 2018 37.03 37.35 36.52 36.56 245,830 -0.46(-1.25%)
Aug 08, 2018 37.03 37.23 36.47 37.03 295,947 +0.00(+0.00%)
Aug 07, 2018 37.12 37.40 36.66 37.03 402,653 -0.14(-0.37%)
Aug 06, 2018 37.21 37.77 36.42 37.17 481,241 -0.28(-0.74%)
Aug 03, 2018 36.15 37.86 36.15 37.44 604,976 +1.34(+3.72%)
Aug 02, 2018 34.85 36.56 34.85 36.10 582,890 +1.16(+3.32%)
Aug 01, 2018 36.75 36.75 34.62 34.94 458,338 -2.04(-5.51%)
Jul 31, 2018 36.47 37.35 36.19 36.98 391,992 +0.51(+1.40%)
Jul 30, 2018 35.73 36.84 35.54 36.47 331,663 +0.97(+2.74%)
Jul 27, 2018 36.24 36.93 35.13 35.50 329,840 -0.60(-1.67%)
Jul 26, 2018 35.13 36.47 34.34 36.10 546,968 +0.88(+2.50%)
Jul 25, 2018 35.22 36.01 33.60 35.22 905,407 -0.42(-1.17%)
Jul 24, 2018 39.34 39.40 35.17 35.64 1,042,741 -3.43(-8.78%)
Jul 23, 2018 38.46 39.20 36.98 39.07 535,189 +0.42(+1.08%)
Jul 20, 2018 39.44 39.64 38.56 38.65 372,035 -0.97(-2.46%)
Jul 19, 2018 39.02 39.99 38.88 39.62 355,492 +0.37(+0.94%)
Jul 18, 2018 38.88 39.30 38.56 39.25 309,235 +0.42(+1.07%)
Jul 17, 2018 37.81 39.20 37.81 38.83 309,468 +0.93(+2.45%)
Jul 16, 2018 38.60 38.60 37.30 37.91 332,505 -0.60(-1.56%)
Jul 13, 2018 38.32 38.83 38.26 38.51 241,545 +0.05(+0.12%)
Jul 12, 2018 38.83 38.83 37.67 38.46 214,000 +0.14(+0.36%)
Jul 11, 2018 38.79 39.30 38.28 38.32 309,812 -0.88(-2.25%)
Jul 10, 2018 39.39 39.57 38.65 39.20 378,290 -0.28(-0.70%)
Jul 09, 2018 39.16 39.95 38.83 39.48 408,236 +0.56(+1.43%)
Jul 06, 2018 37.86 39.02 37.77 38.93 447,547 +1.16(+3.07%)
Jul 05, 2018 37.58 38.14 36.93 37.77 468,253 +0.65(+1.75%)
Jul 03, 2018 37.12 37.12 37.12 0 -1.44(-3.73%)
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.