Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Winnebago Industries (NY: WGO )

62.80 +1.09 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 6.663 6.759 6.478 6.742 207,329 +0.09(+1.32%)
May 28, 2009 7.164 7.234 6.575 6.654 269,438 -0.36(-5.14%)
May 27, 2009 7.172 7.427 6.970 7.014 150,936 -0.22(-3.04%)
May 26, 2009 6.759 7.480 6.698 7.234 292,821 +0.54(+8.15%)
May 22, 2009 6.865 6.953 6.601 6.689 222,640 -0.15(-2.19%)
May 21, 2009 6.970 7.058 6.619 6.838 306,065 -0.21(-2.99%)
May 20, 2009 6.777 7.515 6.777 7.049 357,373 +0.33(+4.84%)
May 19, 2009 6.636 6.759 6.364 6.724 314,065 +0.11(+1.59%)
May 18, 2009 6.188 6.627 6.100 6.619 266,341 +0.54(+8.82%)
May 15, 2009 5.819 6.381 5.757 6.082 338,684 +0.25(+4.22%)
May 14, 2009 6.153 6.557 5.828 5.836 426,698 -0.25(-4.18%)
May 13, 2009 6.794 6.794 5.951 6.091 452,550 -0.72(-10.58%)
May 12, 2009 7.946 7.999 6.434 6.812 310,461 -1.10(-13.89%)
May 11, 2009 8.060 8.104 7.656 7.911 199,201 -0.18(-2.17%)
May 08, 2009 7.884 8.113 7.761 8.086 387,473 +0.33(+4.31%)
May 07, 2009 7.489 7.911 7.313 7.752 523,157 +0.34(+4.63%)
May 06, 2009 7.542 7.638 7.032 7.410 299,166 +0.08(+1.08%)
May 05, 2009 6.759 7.427 6.610 7.331 326,115 +0.57(+8.45%)
May 04, 2009 6.882 6.944 6.636 6.759 433,835 -0.20(-2.90%)
May 01, 2009 7.744 7.946 6.777 6.961 430,502 -0.78(-10.10%)
Apr 30, 2009 6.882 7.981 6.882 7.744 487,666 +0.95(+13.97%)
Apr 29, 2009 6.416 6.970 6.337 6.794 435,687 +0.44(+6.92%)
Apr 28, 2009 6.592 6.698 6.329 6.355 293,269 -0.33(-4.99%)
Apr 27, 2009 6.636 6.847 6.267 6.689 492,146 +0.14(+2.15%)
Apr 24, 2009 6.267 6.944 6.109 6.548 462,484 +0.38(+6.13%)
Apr 23, 2009 6.469 6.663 5.810 6.170 356,278 -0.28(-4.36%)
Apr 22, 2009 6.047 6.873 5.933 6.452 465,399 +0.33(+5.31%)
Apr 21, 2009 5.573 6.135 5.467 6.126 230,856 +0.54(+9.76%)
Apr 20, 2009 5.995 5.995 5.432 5.581 382,423 -0.54(-8.76%)
Apr 17, 2009 6.153 6.153 5.889 6.118 305,296 -0.03(-0.43%)
Apr 16, 2009 5.933 6.232 5.871 6.144 263,095 +0.28(+4.80%)
Apr 15, 2009 5.608 6.065 5.581 5.863 203,198 +0.23(+4.06%)
Apr 14, 2009 5.907 6.153 5.590 5.634 300,232 -0.39(-6.42%)
Apr 13, 2009 5.942 6.082 5.661 6.021 215,092 +0.02(+0.29%)
Apr 09, 2009 5.669 6.074 5.625 6.003 300,538 +0.54(+9.98%)
Apr 08, 2009 5.362 5.669 5.265 5.458 225,681 +0.12(+2.31%)
Apr 07, 2009 5.511 5.643 5.309 5.335 164,467 -0.28(-5.01%)
Apr 06, 2009 6.065 6.065 5.379 5.617 411,759 -0.53(-8.58%)
Apr 03, 2009 5.599 6.153 5.555 6.144 274,122 +0.54(+9.73%)
Apr 02, 2009 5.195 5.713 5.089 5.599 263,501 +0.54(+10.78%)
Apr 01, 2009 4.597 5.080 4.483 5.054 284,836 +0.39(+8.29%)
Mar 31, 2009 4.738 4.808 4.535 4.667 306,991 -0.02(-0.38%)
Mar 30, 2009 4.676 4.852 4.527 4.685 206,189 -0.51(-9.81%)
Mar 26, 2009 4.993 5.247 4.949 5.195 329,108 +0.30(+6.10%)
Mar 25, 2009 4.887 5.529 4.544 4.896 352,660 +0.05(+1.09%)
Mar 24, 2009 5.124 5.168 4.808 4.843 304,770 -0.34(-6.61%)
Mar 23, 2009 5.072 5.186 5.072 5.186 395,222 +0.71(+15.91%)
Mar 20, 2009 4.579 5.019 4.193 4.474 391,777 -0.06(-1.36%)
Mar 19, 2009 4.052 4.773 3.964 4.535 589,105 -0.25(-5.15%)
Mar 18, 2009 4.650 5.291 4.535 4.782 233,769 +0.11(+2.45%)
Mar 17, 2009 4.228 4.667 4.175 4.667 154,950 +0.41(+9.71%)
Mar 16, 2009 4.351 4.518 4.052 4.254 198,759 -0.10(-2.22%)
Mar 13, 2009 4.070 4.571 4.052 4.351 0 +0.35(+8.79%)
Mar 12, 2009 3.489 3.999 3.366 3.999 269,833 +0.52(+14.90%)
Mar 11, 2009 3.340 3.604 3.314 3.481 186,248 +0.18(+5.32%)
Mar 10, 2009 2.927 3.305 2.892 3.305 239,235 +0.45(+15.69%)
Mar 09, 2009 2.857 3.032 2.786 2.857 177,711 +0.02(+0.62%)
Mar 06, 2009 2.857 3.032 2.760 2.839 0 -0.06(-2.12%)
Mar 05, 2009 3.305 3.305 2.892 2.901 177,442 -0.43(-12.93%)
Mar 04, 2009 3.015 3.410 3.015 3.331 277,199 +0.04(+1.07%)
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.