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

Winnebago Industries (NY: WGO )

63.07 +0.56 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 6.153 6.153 5.907 5.977 1,018,697 -0.20(-3.24%)
Mar 28, 2003 6.153 6.252 6.131 6.177 558,838 +0.02(+0.39%)
Mar 27, 2003 6.001 6.214 6.001 6.153 769,768 +0.15(+2.56%)
Mar 26, 2003 6.076 6.186 5.997 5.999 554,288 -0.09(-1.44%)
Mar 25, 2003 5.874 6.089 5.810 6.087 627,783 +0.19(+3.24%)
Mar 24, 2003 5.911 6.014 5.801 5.896 979,788 -0.23(-3.70%)
Mar 21, 2003 5.856 6.175 5.832 6.122 1,163,186 +0.33(+5.69%)
Mar 20, 2003 5.535 5.955 5.373 5.792 1,920,667 +0.26(+4.69%)
Mar 19, 2003 5.559 5.592 5.412 5.533 1,949,565 +0.16(+2.99%)
Mar 18, 2003 6.540 6.540 5.122 5.373 6,245,526 -1.17(-17.84%)
Mar 17, 2003 5.909 6.592 5.847 6.540 1,045,775 +0.58(+9.65%)
Mar 14, 2003 6.032 6.208 5.933 5.964 578,634 -0.01(-0.22%)
Mar 13, 2003 5.929 6.010 5.806 5.977 448,254 +0.27(+4.66%)
Mar 12, 2003 5.511 5.779 5.494 5.711 468,277 +0.20(+3.63%)
Mar 11, 2003 5.812 5.856 5.496 5.511 575,221 -0.23(-3.94%)
Mar 10, 2003 5.907 5.913 5.694 5.737 392,962 -0.21(-3.58%)
Mar 07, 2003 5.911 6.118 5.834 5.951 466,002 -0.04(-0.62%)
Mar 06, 2003 5.957 6.052 5.902 5.988 432,781 -0.02(-0.40%)
Mar 05, 2003 5.823 6.065 5.823 6.012 634,837 +0.19(+3.25%)
Mar 04, 2003 6.427 6.427 5.768 5.823 1,350,224 -0.58(-9.09%)
Mar 03, 2003 6.460 6.619 6.383 6.405 437,332 -0.04(-0.68%)
Feb 28, 2003 6.581 6.614 6.449 6.449 236,641 -0.15(-2.30%)
Feb 27, 2003 6.476 6.676 6.476 6.601 518,336 +0.17(+2.67%)
Feb 26, 2003 6.603 6.702 6.427 6.430 609,352 -0.17(-2.56%)
Feb 25, 2003 6.570 6.645 6.340 6.599 1,059,882 +0.00(+0.03%)
Feb 24, 2003 6.900 6.942 6.559 6.597 798,894 -0.31(-4.46%)
Feb 21, 2003 6.977 6.988 6.790 6.904 961,130 -0.07(-0.95%)
Feb 20, 2003 7.084 7.120 6.768 6.970 975,465 -0.11(-1.61%)
Feb 19, 2003 7.240 7.251 7.001 7.084 362,244 -0.17(-2.36%)
Feb 18, 2003 7.120 7.289 6.937 7.256 552,922 +0.14(+1.91%)
Feb 14, 2003 6.977 7.120 6.922 7.120 440,518 +0.16(+2.37%)
Feb 13, 2003 7.001 7.043 6.759 6.955 827,564 -0.05(-0.66%)
Feb 12, 2003 7.229 7.229 7.001 7.001 359,286 -0.25(-3.40%)
Feb 11, 2003 7.317 7.361 7.197 7.247 513,786 -0.03(-0.36%)
Feb 10, 2003 7.166 7.273 7.054 7.273 599,113 +0.11(+1.53%)
Feb 07, 2003 7.375 7.432 7.139 7.164 318,101 -0.18(-2.40%)
Feb 06, 2003 7.427 7.515 7.291 7.339 398,423 -0.11(-1.47%)
Feb 05, 2003 7.471 7.592 7.394 7.449 460,769 -0.02(-0.26%)
Feb 04, 2003 7.493 7.548 7.416 7.469 542,001 -0.10(-1.34%)
Feb 03, 2003 7.581 7.691 7.480 7.570 401,608 +0.01(+0.17%)
Jan 31, 2003 7.427 7.645 7.421 7.557 524,025 +0.00(+0.00%)
Jan 30, 2003 7.599 7.801 7.418 7.557 1,197,772 -0.44(-5.44%)
Jan 29, 2003 7.858 8.010 7.803 7.992 470,098 -0.10(-1.20%)
Jan 28, 2003 7.691 8.097 7.629 8.089 1,138,384 +0.63(+8.42%)
Jan 27, 2003 7.678 7.680 7.251 7.460 1,025,751 -0.24(-3.08%)
Jan 24, 2003 7.915 7.915 7.680 7.698 499,223 -0.22(-2.72%)
Jan 23, 2003 7.884 7.950 7.636 7.913 886,269 +0.03(+0.36%)
Jan 22, 2003 7.999 8.130 7.856 7.884 648,262 -0.10(-1.24%)
Jan 21, 2003 8.284 8.372 7.977 7.983 701,734 -0.29(-3.53%)
Jan 17, 2003 8.155 8.460 8.155 8.275 642,118 +0.07(+0.80%)
Jan 16, 2003 8.218 8.271 8.067 8.210 792,977 -0.01(-0.11%)
Jan 15, 2003 8.394 8.414 8.163 8.218 580,227 -0.13(-1.58%)
Jan 14, 2003 8.458 8.458 8.269 8.350 545,641 -0.11(-1.27%)
Jan 13, 2003 8.790 8.864 8.359 8.458 766,810 -0.08(-0.95%)
Jan 10, 2003 8.651 8.713 8.482 8.539 659,866 -0.17(-1.92%)
Jan 09, 2003 8.678 8.853 8.629 8.706 406,842 +0.08(+0.97%)
Jan 08, 2003 8.790 8.790 8.524 8.623 548,599 -0.28(-3.11%)
Jan 07, 2003 9.086 9.132 8.812 8.900 471,918 -0.13(-1.46%)
Jan 06, 2003 8.943 9.205 8.900 9.031 489,666 +0.08(+0.88%)
Jan 03, 2003 9.031 9.137 8.889 8.952 449,392 -0.07(-0.80%)
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.