Skip to main content

Winnebago Industries (NY: WGO )

55.81 -0.52 (-0.92%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 19.93 20.24 19.80 20.09 338,021 +0.24(+1.21%)
Nov 27, 2015 19.26 19.93 19.26 19.85 197,893 +0.63(+3.30%)
Nov 25, 2015 19.22 19.22 19.22 19.22 256,575 +0.05(+0.28%)
Nov 24, 2015 19.17 19.31 19.03 19.16 213,942 -0.10(-0.51%)
Nov 23, 2015 19.24 19.38 19.08 19.26 153,388 +0.02(+0.09%)
Nov 20, 2015 19.22 19.47 19.12 19.24 163,091 +0.00(+0.00%)
Nov 19, 2015 19.55 19.69 19.05 19.24 319,431 -0.37(-1.87%)
Nov 18, 2015 18.21 19.67 18.21 19.61 524,070 +1.44(+7.91%)
Nov 17, 2015 18.36 18.54 18.00 18.17 174,078 -0.18(-0.97%)
Nov 16, 2015 18.20 18.44 18.03 18.35 145,048 +0.13(+0.74%)
Nov 13, 2015 18.49 18.75 18.19 18.22 263,142 -0.39(-2.11%)
Nov 12, 2015 18.79 19.20 18.55 18.61 262,480 -0.31(-1.65%)
Nov 11, 2015 18.89 19.14 18.84 18.92 160,530 +0.10(+0.52%)
Nov 10, 2015 18.80 19.12 18.73 18.82 172,945 -0.04(-0.24%)
Nov 09, 2015 19.18 19.22 18.68 18.87 184,642 -0.31(-1.63%)
Nov 06, 2015 18.93 19.42 18.47 19.18 270,170 +0.18(+0.94%)
Nov 05, 2015 19.24 19.45 18.97 19.00 280,836 -0.23(-1.20%)
Nov 04, 2015 19.31 20.08 19.11 19.23 613,854 +0.00(+0.00%)
Nov 03, 2015 19.16 19.46 19.14 19.23 266,460 -0.04(-0.18%)
Nov 02, 2015 18.64 19.38 18.54 19.27 564,981 +0.61(+3.29%)
Oct 30, 2015 18.51 18.70 18.24 18.65 281,829 +0.11(+0.57%)
Oct 29, 2015 18.65 18.74 18.34 18.55 254,869 -0.23(-1.23%)
Oct 28, 2015 17.77 18.82 17.74 18.78 403,494 +1.08(+6.13%)
Oct 27, 2015 18.29 18.30 17.61 17.69 369,287 -0.73(-3.96%)
Oct 26, 2015 18.29 18.44 18.20 18.42 263,231 +0.04(+0.24%)
Oct 23, 2015 18.20 18.50 18.14 18.38 224,251 +0.24(+1.32%)
Oct 22, 2015 18.23 18.51 17.93 18.14 378,720 -0.04(-0.20%)
Oct 21, 2015 18.54 18.70 18.16 18.17 403,370 -0.36(-1.92%)
Oct 20, 2015 18.39 18.89 18.35 18.53 459,714 +0.03(+0.14%)
Oct 19, 2015 17.75 18.53 17.69 18.50 611,118 +0.70(+3.94%)
Oct 16, 2015 17.13 18.46 17.02 17.80 1,309,547 +0.67(+3.89%)
Oct 15, 2015 17.24 17.60 16.28 17.13 1,646,843 -0.75(-4.17%)
Oct 14, 2015 17.75 17.93 17.01 17.88 633,332 +0.24(+1.36%)
Oct 13, 2015 17.63 17.96 17.56 17.64 402,080 -0.05(-0.30%)
Oct 12, 2015 17.75 17.92 17.60 17.69 414,934 +0.02(+0.10%)
Oct 09, 2015 17.95 18.01 17.52 17.68 535,640 -0.17(-0.95%)
Oct 08, 2015 18.05 18.33 17.76 17.85 457,145 -0.26(-1.42%)
Oct 07, 2015 17.92 18.51 17.87 18.10 539,317 +0.34(+1.90%)
Oct 06, 2015 17.64 17.91 17.64 17.77 299,169 +0.13(+0.76%)
Oct 05, 2015 16.84 17.71 16.84 17.63 509,817 +0.89(+5.31%)
Oct 02, 2015 16.10 16.74 15.82 16.74 752,815 +0.56(+3.46%)
Oct 01, 2015 16.94 17.09 16.01 16.18 660,447 -0.84(-4.91%)
Sep 30, 2015 16.89 17.33 16.65 17.02 462,509 +0.30(+1.81%)
Sep 29, 2015 16.73 16.90 16.57 16.72 427,745 +0.05(+0.32%)
Sep 28, 2015 16.92 16.97 16.50 16.66 372,978 -0.28(-1.68%)
Sep 25, 2015 17.23 17.29 16.81 16.95 234,440 -0.17(-0.99%)
Sep 24, 2015 16.74 17.12 16.64 17.12 297,306 +0.12(+0.68%)
Sep 23, 2015 17.41 17.41 16.80 17.00 394,032 -0.32(-1.85%)
Sep 22, 2015 17.64 17.64 16.85 17.32 840,541 -0.54(-3.03%)
Sep 21, 2015 18.16 18.19 17.79 17.86 215,679 -0.21(-1.18%)
Sep 18, 2015 18.25 18.65 18.01 18.08 338,383 -0.42(-2.26%)
Sep 17, 2015 18.32 18.96 18.25 18.49 300,032 +0.12(+0.68%)
Sep 16, 2015 18.05 18.41 17.94 18.37 189,017 +0.34(+1.87%)
Sep 15, 2015 17.45 18.14 17.33 18.03 266,586 +0.64(+3.68%)
Sep 14, 2015 17.44 17.49 17.10 17.39 317,122 -0.09(-0.51%)
Sep 11, 2015 17.87 18.01 17.21 17.48 320,168 -0.41(-2.29%)
Sep 10, 2015 17.75 18.09 17.75 17.89 185,978 +0.15(+0.85%)
Sep 09, 2015 18.17 18.35 17.72 17.74 224,453 -0.28(-1.58%)
Sep 08, 2015 18.19 18.30 17.83 18.02 285,342 +0.12(+0.70%)
Sep 04, 2015 18.02 17.90 17.90 17.90 181,268 -0.34(-1.85%)
Sep 03, 2015 18.25 18.54 18.17 18.24 225,299 +0.05(+0.29%)
Sep 02, 2015 17.81 18.57 17.72 18.18 618,436 +0.58(+3.28%)
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.