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 31, 2012 7.819 7.969 7.670 7.872 208,333 +0.05(+0.67%)
May 30, 2012 7.705 7.916 7.679 7.819 310,408 +0.00(+0.00%)
May 29, 2012 8.101 8.101 7.775 7.819 295,350 -0.16(-1.98%)
May 25, 2012 7.995 8.065 7.925 7.978 269,719 +0.01(+0.11%)
May 24, 2012 8.083 8.127 7.837 7.969 275,111 -0.04(-0.55%)
May 23, 2012 7.784 8.083 7.775 8.013 376,541 +0.15(+1.90%)
May 22, 2012 7.907 7.978 7.732 7.863 493,074 -0.03(-0.33%)
May 21, 2012 7.872 7.942 7.582 7.890 748,457 +0.28(+3.70%)
May 18, 2012 8.803 8.786 7.573 7.609 3,470,922 +0.13(+1.76%)
May 17, 2012 7.661 7.678 7.415 7.477 194,950 -0.14(-1.85%)
May 16, 2012 7.609 7.784 7.494 7.617 145,644 +0.03(+0.35%)
May 15, 2012 7.371 7.688 7.326 7.591 210,323 +0.27(+3.72%)
May 14, 2012 7.679 7.679 7.292 7.319 354,051 -0.53(-6.72%)
May 11, 2012 7.749 7.951 7.749 7.846 106,971 +0.00(+0.00%)
May 10, 2012 7.942 8.074 7.828 7.846 130,493 +0.00(+0.00%)
May 09, 2012 7.661 7.925 7.661 7.846 122,760 +0.04(+0.45%)
May 08, 2012 7.837 7.942 7.644 7.811 208,537 -0.04(-0.56%)
May 07, 2012 7.811 7.934 7.749 7.855 100,023 +0.04(+0.45%)
May 04, 2012 7.846 7.892 7.696 7.819 229,912 -0.13(-1.66%)
May 03, 2012 8.408 8.566 7.758 7.951 344,934 -0.49(-5.83%)
May 02, 2012 8.329 8.513 8.259 8.443 190,469 +0.03(+0.31%)
May 01, 2012 8.557 8.865 8.417 8.417 205,180 -0.15(-1.74%)
Apr 30, 2012 8.926 8.926 8.549 8.566 225,850 -0.36(-4.04%)
Apr 27, 2012 8.610 8.935 8.575 8.926 273,578 +0.33(+3.78%)
Apr 26, 2012 8.470 8.663 8.303 8.601 193,514 +0.11(+1.24%)
Apr 25, 2012 8.303 8.593 8.303 8.496 253,403 +0.33(+3.98%)
Apr 24, 2012 8.013 8.215 7.995 8.171 223,632 +0.16(+1.97%)
Apr 23, 2012 7.969 8.074 7.863 8.013 210,034 -0.06(-0.76%)
Apr 20, 2012 8.153 8.171 8.004 8.074 191,598 +0.04(+0.44%)
Apr 19, 2012 8.320 8.487 7.995 8.039 214,456 -0.26(-3.17%)
Apr 18, 2012 8.347 8.478 8.232 8.303 202,898 -0.11(-1.36%)
Apr 17, 2012 8.294 8.628 8.224 8.417 251,314 +0.22(+2.68%)
Apr 16, 2012 8.162 8.531 7.960 8.197 216,900 +0.10(+1.19%)
Apr 13, 2012 8.180 8.267 7.872 8.101 205,851 -0.15(-1.81%)
Apr 12, 2012 8.153 8.557 8.127 8.250 327,889 +0.10(+1.19%)
Apr 11, 2012 7.688 8.153 7.688 8.153 324,916 +0.57(+7.53%)
Apr 10, 2012 8.118 8.171 7.512 7.582 438,564 -0.54(-6.70%)
Apr 09, 2012 8.153 8.197 7.969 8.127 260,470 -0.23(-2.73%)
Apr 05, 2012 8.408 8.443 8.241 8.355 196,003 -0.07(-0.83%)
Apr 04, 2012 9.005 9.005 8.276 8.426 385,912 -0.74(-8.05%)
Apr 03, 2012 9.137 9.216 8.891 9.164 489,513 +0.11(+1.26%)
Apr 02, 2012 8.566 9.049 8.452 9.049 269,776 +0.44(+5.10%)
Mar 30, 2012 8.847 8.847 8.593 8.610 236,767 -0.13(-1.51%)
Mar 29, 2012 8.689 8.786 8.486 8.742 140,321 +0.00(+0.00%)
Mar 28, 2012 8.742 8.803 8.575 8.742 171,979 +0.04(+0.51%)
Mar 27, 2012 8.672 8.865 8.619 8.698 230,513 +0.04(+0.51%)
Mar 26, 2012 8.628 8.847 8.606 8.654 207,969 +0.16(+1.86%)
Mar 23, 2012 8.320 8.505 8.118 8.496 148,071 +0.17(+2.00%)
Mar 22, 2012 8.575 8.575 8.232 8.329 242,645 -0.36(-4.15%)
Mar 21, 2012 8.777 8.970 8.689 8.689 257,630 -0.06(-0.70%)
Mar 20, 2012 8.970 8.979 8.636 8.751 262,040 -0.30(-3.30%)
Mar 19, 2012 8.803 9.172 8.619 9.049 366,930 +0.21(+2.39%)
Mar 16, 2012 8.926 9.146 8.795 8.839 529,238 -0.25(-2.71%)
Mar 15, 2012 7.556 9.357 7.503 9.085 2,281,752 +1.27(+16.18%)
Mar 14, 2012 7.916 7.995 7.705 7.819 440,870 -0.11(-1.44%)
Mar 13, 2012 7.732 7.934 7.732 7.934 223,365 +0.30(+3.91%)
Mar 12, 2012 7.529 7.749 7.529 7.635 173,410 +0.10(+1.28%)
Mar 09, 2012 7.371 7.723 7.363 7.538 227,613 +0.11(+1.54%)
Mar 08, 2012 7.424 7.468 7.283 7.424 171,645 +0.05(+0.72%)
Mar 07, 2012 7.310 7.398 7.257 7.371 207,027 +0.11(+1.45%)
Mar 06, 2012 7.371 7.424 7.152 7.266 225,098 -0.21(-2.82%)
Mar 05, 2012 7.635 7.679 7.450 7.477 269,052 -0.17(-2.18%)
Mar 02, 2012 7.969 7.995 7.635 7.644 487,013 -0.35(-4.40%)
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.