Skip to main content

Winnebago Industries (NY: WGO )

57.95 +1.08 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 57.35 58.26 56.91 57.95 734,221 +1.08(+1.90%)
Jul 12, 2024 55.31 57.28 54.92 56.87 1,067,609 +2.31(+4.23%)
Jul 11, 2024 52.33 54.82 52.33 54.56 836,536 +3.41(+6.67%)
Jul 10, 2024 49.71 51.30 49.71 51.15 478,326 +1.47(+2.96%)
Jul 09, 2024 50.75 51.13 49.68 49.68 825,834 -1.46(-2.85%)
Jul 08, 2024 52.19 52.65 50.94 51.14 615,290 -0.70(-1.35%)
Jul 05, 2024 52.94 53.02 51.53 51.84 455,432 -1.42(-2.67%)
Jul 03, 2024 53.63 53.82 52.97 53.26 229,920 -0.18(-0.34%)
Jul 02, 2024 53.65 53.84 52.86 53.44 493,979 +0.03(+0.06%)
Jul 01, 2024 54.20 54.63 52.83 53.41 493,715 -0.79(-1.46%)
Jun 28, 2024 53.85 54.70 53.27 54.20 796,498 +0.73(+1.37%)
Jun 27, 2024 52.84 53.63 52.37 53.47 601,721 +0.75(+1.42%)
Jun 26, 2024 51.34 52.75 51.02 52.72 779,690 +0.83(+1.60%)
Jun 25, 2024 53.83 54.10 51.71 51.89 657,923 -2.24(-4.14%)
Jun 24, 2024 54.08 55.52 54.00 54.13 668,279 +0.14(+0.26%)
Jun 21, 2024 53.50 54.56 53.50 53.99 2,189,016 -0.70(-1.28%)
Jun 20, 2024 53.75 56.89 53.13 54.69 1,579,326 -2.01(-3.54%)
Jun 18, 2024 56.12 56.75 55.57 56.70 879,013 +0.37(+0.66%)
Jun 17, 2024 55.35 56.84 55.01 56.33 753,907 +1.23(+2.23%)
Jun 14, 2024 56.19 56.73 54.87 55.10 895,053 -1.88(-3.30%)
Jun 13, 2024 58.42 58.82 56.78 56.98 740,402 -1.37(-2.35%)
Jun 12, 2024 59.32 60.59 58.18 58.35 883,927 +0.66(+1.14%)
Jun 11, 2024 58.18 58.35 57.51 57.69 464,863 -0.78(-1.33%)
Jun 10, 2024 58.69 58.74 57.84 58.47 393,405 -0.87(-1.46%)
Jun 07, 2024 59.15 59.68 58.92 59.33 201,181 -0.21(-0.35%)
Jun 06, 2024 59.74 60.04 58.43 59.54 347,989 -0.20(-0.33%)
Jun 05, 2024 58.58 60.03 57.74 59.74 559,202 +0.11(+0.18%)
Jun 04, 2024 60.02 61.10 59.29 59.63 519,134 -2.28(-3.68%)
Jun 03, 2024 62.35 62.55 60.89 61.91 320,238 +0.19(+0.31%)
May 31, 2024 60.94 62.07 60.74 61.72 391,476 +1.16(+1.92%)
May 30, 2024 58.88 60.70 58.88 60.55 466,400 +2.23(+3.82%)
May 29, 2024 58.60 58.89 57.99 58.33 424,067 -0.94(-1.59%)
May 28, 2024 59.58 60.13 59.01 59.27 331,528 -0.27(-0.45%)
May 24, 2024 60.13 60.13 59.14 59.54 371,311 -0.02(-0.03%)
May 23, 2024 60.09 60.09 58.89 59.56 436,374 -0.41(-0.68%)
May 22, 2024 60.51 60.99 59.72 59.97 470,922 -0.92(-1.50%)
May 21, 2024 60.79 61.07 60.19 60.88 349,026 -0.24(-0.39%)
May 20, 2024 61.42 62.11 60.87 61.12 347,014 -0.27(-0.44%)
May 17, 2024 61.96 62.15 60.63 61.39 513,500 -0.57(-0.92%)
May 16, 2024 62.85 62.94 61.83 61.96 436,169 -0.83(-1.31%)
May 15, 2024 63.73 63.73 62.21 62.78 449,952 -0.45(-0.71%)
May 14, 2024 65.48 65.48 63.09 63.23 379,468 -1.11(-1.73%)
May 13, 2024 64.49 65.70 64.31 64.34 410,028 +0.58(+0.90%)
May 10, 2024 63.29 63.91 63.17 63.77 364,845 +0.75(+1.18%)
May 09, 2024 62.46 63.30 62.04 63.02 443,551 +0.56(+0.89%)
May 08, 2024 61.08 63.02 60.66 62.46 552,966 +1.08(+1.77%)
May 07, 2024 61.89 62.34 61.30 61.38 456,899 -0.53(-0.85%)
May 06, 2024 63.09 63.60 61.69 61.91 474,352 -0.51(-0.81%)
May 03, 2024 63.33 64.09 62.32 62.41 613,111 +0.06(+0.10%)
May 02, 2024 61.85 62.43 61.15 62.35 351,540 +1.20(+1.97%)
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.