Skip to main content

Winnebago Industries (NY: WGO )

54.20 +0.73 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 32.21 32.49 30.58 30.82 955,585 -1.58(-4.88%)
Sep 27, 2018 33.28 33.37 32.35 32.40 456,988 -0.88(-2.65%)
Sep 26, 2018 32.16 33.47 32.16 33.28 665,411 +1.12(+3.47%)
Sep 25, 2018 32.86 32.88 32.09 32.16 455,372 -0.70(-2.12%)
Sep 24, 2018 33.47 33.70 32.45 32.86 496,557 -1.02(-3.02%)
Sep 21, 2018 33.88 34.12 33.51 33.88 1,102,963 -0.05(-0.14%)
Sep 20, 2018 34.07 34.07 32.21 33.93 1,190,976 -0.74(-2.14%)
Sep 19, 2018 33.70 35.23 33.47 34.67 688,838 +1.07(+3.18%)
Sep 18, 2018 34.26 34.86 33.19 33.60 713,013 -0.33(-0.96%)
Sep 17, 2018 34.58 34.58 33.79 33.93 596,972 -0.74(-2.14%)
Sep 14, 2018 33.93 34.91 33.51 34.67 666,210 +0.65(+1.91%)
Sep 13, 2018 34.35 34.81 33.88 34.02 330,560 -0.19(-0.54%)
Sep 12, 2018 34.95 35.70 33.98 34.21 388,095 -0.74(-2.13%)
Sep 11, 2018 36.25 36.25 34.67 34.95 397,310 -1.44(-3.96%)
Sep 10, 2018 35.14 36.63 35.14 36.39 753,951 +1.39(+3.97%)
Sep 07, 2018 33.80 35.42 33.80 35.00 706,090 +1.07(+3.14%)
Sep 06, 2018 34.40 34.79 33.66 33.94 441,253 -0.56(-1.61%)
Sep 05, 2018 33.61 34.82 33.24 34.49 446,568 +0.88(+2.62%)
Sep 04, 2018 34.31 34.40 33.43 33.61 358,740 -0.65(-1.89%)
Aug 31, 2018 34.26 34.26 34.26 0 +0.09(+0.27%)
Aug 30, 2018 35.19 35.28 33.98 34.17 386,563 -1.11(-3.15%)
Aug 29, 2018 35.79 35.93 35.19 35.28 247,715 -0.51(-1.42%)
Aug 28, 2018 35.70 36.30 35.61 35.79 229,336 +0.14(+0.39%)
Aug 27, 2018 34.72 36.25 34.54 35.65 676,837 +1.07(+3.08%)
Aug 24, 2018 34.31 34.96 34.19 34.59 185,716 +0.32(+0.95%)
Aug 23, 2018 34.68 34.91 33.76 34.26 259,261 -0.51(-1.47%)
Aug 22, 2018 34.68 35.14 34.35 34.77 327,656 -0.05(-0.13%)
Aug 21, 2018 34.40 34.91 34.26 34.82 538,157 +0.51(+1.49%)
Aug 20, 2018 34.63 35.28 34.12 34.31 447,420 -0.32(-0.94%)
Aug 17, 2018 35.70 35.70 33.89 34.63 569,984 -1.44(-3.98%)
Aug 16, 2018 35.56 36.21 35.47 36.07 326,145 +0.83(+2.37%)
Aug 15, 2018 35.56 35.79 34.68 35.23 291,484 -0.60(-1.68%)
Aug 14, 2018 35.42 36.39 35.14 35.84 300,864 +0.65(+1.84%)
Aug 13, 2018 35.93 36.30 34.49 35.19 603,625 -0.74(-2.06%)
Aug 10, 2018 36.35 36.35 35.65 35.93 355,148 -0.65(-1.77%)
Aug 09, 2018 37.04 37.37 36.53 36.58 245,723 -0.46(-1.25%)
Aug 08, 2018 37.04 37.25 36.49 37.04 295,818 +0.00(+0.00%)
Aug 07, 2018 37.14 37.41 36.67 37.04 402,476 -0.14(-0.37%)
Aug 06, 2018 37.23 37.78 36.44 37.18 481,031 -0.28(-0.74%)
Aug 03, 2018 36.16 37.88 36.16 37.46 604,712 +1.34(+3.72%)
Aug 02, 2018 34.86 36.58 34.86 36.12 582,635 +1.16(+3.32%)
Aug 01, 2018 36.76 36.76 34.63 34.96 458,138 -2.04(-5.51%)
Jul 31, 2018 36.49 37.37 36.21 37.00 391,821 +0.51(+1.40%)
Jul 30, 2018 35.74 36.86 35.56 36.49 331,518 +0.97(+2.74%)
Jul 27, 2018 36.25 36.95 35.14 35.51 329,695 -0.60(-1.67%)
Jul 26, 2018 35.14 36.49 34.35 36.12 546,728 +0.88(+2.50%)
Jul 25, 2018 35.23 36.02 33.61 35.23 905,011 -0.42(-1.17%)
Jul 24, 2018 39.36 39.42 35.19 35.65 1,042,285 -3.43(-8.78%)
Jul 23, 2018 38.48 39.22 37.00 39.08 534,954 +0.42(+1.08%)
Jul 20, 2018 39.45 39.66 38.57 38.66 371,872 -0.97(-2.46%)
Jul 19, 2018 39.04 40.01 38.90 39.64 355,337 +0.37(+0.94%)
Jul 18, 2018 38.90 39.31 38.57 39.27 309,099 +0.42(+1.07%)
Jul 17, 2018 37.83 39.22 37.83 38.85 309,332 +0.93(+2.44%)
Jul 16, 2018 38.62 38.62 37.32 37.92 332,359 -0.60(-1.56%)
Jul 13, 2018 38.34 38.85 38.28 38.53 241,439 +0.05(+0.12%)
Jul 12, 2018 38.85 38.85 37.69 38.48 213,906 +0.14(+0.36%)
Jul 11, 2018 38.80 39.31 38.29 38.34 309,676 -0.88(-2.25%)
Jul 10, 2018 39.41 39.59 38.66 39.22 378,124 -0.28(-0.70%)
Jul 09, 2018 39.17 39.96 38.85 39.50 408,058 +0.56(+1.43%)
Jul 06, 2018 37.88 39.04 37.78 38.94 447,352 +1.16(+3.07%)
Jul 05, 2018 37.60 38.16 36.95 37.78 468,048 +0.65(+1.75%)
Jul 03, 2018 37.14 37.14 37.14 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.