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 (%)
Sep 30, 2008 13.35 13.35 10.96 11.35 468,052 +0.40(+3.69%)
Sep 29, 2008 11.57 11.82 10.77 10.95 636,606 -1.22(-10.04%)
Sep 26, 2008 12.03 12.41 11.76 12.17 0 -0.12(-1.00%)
Sep 25, 2008 11.98 12.54 11.91 12.29 397,275 +0.37(+3.10%)
Sep 24, 2008 12.37 12.41 11.90 11.92 306,965 -0.45(-3.62%)
Sep 23, 2008 12.12 12.63 11.98 12.37 438,301 +0.34(+2.85%)
Sep 22, 2008 12.53 13.35 11.89 12.03 507,521 -0.77(-6.04%)
Sep 19, 2008 13.15 13.15 12.08 12.80 0 +1.33(+11.56%)
Sep 18, 2008 10.54 12.28 10.37 11.47 1,048,216 +1.21(+11.82%)
Sep 17, 2008 10.21 10.42 9.840 10.26 314,056 -0.11(-1.02%)
Sep 16, 2008 10.23 10.37 9.796 10.37 647,945 -0.32(-2.96%)
Sep 15, 2008 10.89 11.25 10.32 10.68 309,211 -0.42(-3.80%)
Sep 12, 2008 10.92 11.25 10.55 11.11 312,724 +0.06(+0.56%)
Sep 11, 2008 10.40 11.04 10.30 11.04 317,578 +0.47(+4.40%)
Sep 10, 2008 10.86 11.00 10.13 10.58 467,769 -0.07(-0.66%)
Sep 09, 2008 10.82 11.07 10.54 10.65 415,283 -0.08(-0.74%)
Sep 08, 2008 10.60 10.81 10.39 10.73 613,458 +0.51(+4.99%)
Sep 05, 2008 10.19 10.41 10.01 10.22 0 -0.05(-0.51%)
Sep 04, 2008 10.70 10.72 10.22 10.27 258,230 -0.39(-3.63%)
Sep 03, 2008 10.50 10.82 10.46 10.66 727,844 +0.09(+0.83%)
Sep 02, 2008 10.40 10.89 10.35 10.57 578,283 +0.60(+5.99%)
Aug 29, 2008 9.989 10.21 9.884 9.972 270,760 -0.15(-1.48%)
Aug 28, 2008 9.787 10.12 9.752 10.12 329,482 +0.37(+3.78%)
Aug 27, 2008 10.11 10.29 9.700 9.752 248,157 -0.27(-2.72%)
Aug 26, 2008 9.893 10.22 9.796 10.02 326,278 +0.16(+1.60%)
Aug 25, 2008 10.17 10.23 9.752 9.866 297,220 -0.26(-2.60%)
Aug 22, 2008 10.17 10.34 9.831 10.13 265,288 +0.18(+1.76%)
Aug 21, 2008 9.989 10.12 9.743 9.954 242,799 -0.17(-1.65%)
Aug 20, 2008 10.46 10.55 9.717 10.12 619,779 -0.35(-3.36%)
Aug 19, 2008 10.87 10.95 10.39 10.47 507,977 -0.54(-4.87%)
Aug 18, 2008 11.09 11.39 10.77 11.01 325,265 -0.03(-0.24%)
Aug 15, 2008 11.36 11.60 10.86 11.04 0 -0.12(-1.10%)
Aug 14, 2008 11.64 11.81 11.04 11.16 533,014 -0.67(-5.65%)
Aug 13, 2008 12.34 12.47 11.34 11.83 392,718 -0.45(-3.65%)
Aug 12, 2008 12.36 12.60 12.14 12.27 318,455 -0.03(-0.21%)
Aug 11, 2008 12.15 13.13 12.15 12.30 520,122 +0.12(+1.01%)
Aug 08, 2008 12.09 12.70 12.09 12.18 751,756 +0.12(+1.02%)
Aug 07, 2008 12.39 12.47 11.85 12.05 339,980 -0.63(-4.99%)
Aug 06, 2008 12.28 12.78 12.04 12.69 517,022 +0.25(+2.05%)
Aug 05, 2008 11.24 12.63 11.24 12.43 764,962 +1.01(+8.85%)
Aug 04, 2008 12.38 12.38 10.86 11.42 463,915 -0.18(-1.59%)
Aug 01, 2008 11.40 11.73 11.08 11.61 247,964 +0.40(+3.53%)
Jul 31, 2008 11.16 11.57 11.16 11.21 176,755 -0.08(-0.70%)
Jul 30, 2008 11.58 11.93 11.04 11.29 285,641 -0.18(-1.53%)
Jul 29, 2008 11.47 11.89 10.49 11.47 479,908 +0.93(+8.84%)
Jul 28, 2008 11.32 11.47 10.53 10.53 395,533 -0.90(-7.91%)
Jul 25, 2008 11.38 11.47 11.15 11.44 368,953 +0.18(+1.64%)
Jul 24, 2008 11.73 11.73 11.17 11.25 242,215 -0.46(-3.90%)
Jul 23, 2008 11.43 11.71 11.22 11.71 401,145 +0.29(+2.54%)
Jul 22, 2008 9.937 11.46 9.937 11.42 618,357 +1.31(+12.94%)
Jul 21, 2008 10.62 10.74 9.770 10.11 446,223 -0.49(-4.64%)
Jul 18, 2008 11.39 11.40 10.37 10.60 303,206 -0.79(-6.94%)
Jul 17, 2008 10.65 11.55 10.50 11.40 522,175 +0.81(+7.63%)
Jul 16, 2008 10.24 10.76 9.735 10.59 458,926 +0.61(+6.07%)
Jul 15, 2008 9.225 10.24 8.900 9.981 738,458 +0.78(+8.50%)
Jul 14, 2008 9.085 9.454 8.874 9.199 561,815 +0.34(+3.87%)
Jul 11, 2008 9.023 9.155 8.259 8.856 579,029 -0.18(-1.95%)
Jul 10, 2008 8.803 9.199 8.654 9.032 390,342 +0.24(+2.70%)
Jul 09, 2008 10.09 10.09 8.689 8.795 558,178 -1.27(-12.58%)
Jul 08, 2008 8.601 10.06 8.566 10.06 783,831 +1.44(+16.72%)
Jul 07, 2008 8.979 9.093 7.986 8.619 918,170 -0.25(-2.87%)
Jul 04, 2008 9.225 9.585 8.786 8.874 263,456 +0.00(+0.00%)
Jul 03, 2008 9.225 9.585 8.786 8.874 263,456 -0.25(-2.70%)
Jul 02, 2008 9.401 9.594 8.821 9.120 388,227 -0.40(-4.24%)
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.