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

Winnebago Industries (NY: WGO )

59.11 -0.44 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2012 8.075 8.118 7.858 7.919 194,011 -0.09(-1.08%)
Jan 30, 2012 7.988 8.066 7.884 8.006 200,696 -0.03(-0.43%)
Jan 27, 2012 7.832 8.066 7.746 8.040 188,186 +0.16(+2.09%)
Jan 26, 2012 8.118 8.274 7.850 7.876 311,483 -0.16(-2.05%)
Jan 25, 2012 7.928 8.084 7.837 8.040 341,840 +0.14(+1.75%)
Jan 24, 2012 7.642 7.936 7.512 7.902 346,469 +0.18(+2.36%)
Jan 23, 2012 7.616 7.754 7.598 7.720 298,670 +0.12(+1.60%)
Jan 20, 2012 7.451 7.624 7.399 7.598 231,810 +0.10(+1.39%)
Jan 19, 2012 7.330 7.503 7.226 7.494 261,755 +0.20(+2.73%)
Jan 18, 2012 6.940 7.304 6.862 7.295 331,137 +0.36(+5.25%)
Jan 17, 2012 6.966 6.983 6.810 6.931 372,400 +0.03(+0.50%)
Jan 13, 2012 7.001 7.053 6.862 6.897 190,941 -0.16(-2.33%)
Jan 12, 2012 6.940 7.096 6.723 7.061 222,089 +0.16(+2.39%)
Jan 11, 2012 6.515 6.931 6.515 6.897 251,730 +0.36(+5.57%)
Jan 10, 2012 6.585 6.680 6.507 6.533 301,427 +0.03(+0.40%)
Jan 09, 2012 6.567 6.593 6.405 6.507 224,729 -0.04(-0.66%)
Jan 06, 2012 6.585 6.619 6.515 6.550 158,721 -0.03(-0.40%)
Jan 05, 2012 6.489 6.645 6.377 6.576 163,536 +0.05(+0.80%)
Jan 04, 2012 6.550 6.593 6.420 6.524 140,432 +0.13(+2.03%)
Dec 30, 2011 6.472 6.476 6.394 6.394 242,278 -0.08(-1.20%)
Dec 29, 2011 6.481 6.706 6.455 6.472 289,444 +0.01(+0.13%)
Dec 28, 2011 6.680 6.680 6.446 6.463 178,564 -0.25(-3.74%)
Dec 27, 2011 6.732 6.853 6.585 6.715 242,466 -0.04(-0.64%)
Dec 23, 2011 6.654 6.767 6.576 6.758 185,905 +0.39(+6.12%)
Dec 21, 2011 6.160 6.420 6.117 6.368 199,685 +0.21(+3.38%)
Dec 20, 2011 6.108 6.221 5.974 6.160 413,445 +0.17(+2.89%)
Dec 19, 2011 6.048 6.091 5.892 5.987 569,920 -0.03(-0.43%)
Dec 16, 2011 5.996 6.048 5.883 6.013 718,329 +0.11(+1.91%)
Dec 15, 2011 5.753 5.970 5.380 5.900 930,515 +0.00(+0.00%)
Dec 14, 2011 5.814 5.900 5.597 5.900 511,534 +0.06(+1.04%)
Dec 13, 2011 6.074 6.195 5.796 5.840 380,920 -0.18(-3.02%)
Dec 12, 2011 5.926 6.039 5.892 6.022 397,205 +0.03(+0.43%)
Dec 09, 2011 5.718 6.074 5.675 5.996 282,145 +0.30(+5.33%)
Dec 08, 2011 5.788 5.883 5.632 5.692 495,883 -0.15(-2.52%)
Dec 07, 2011 5.666 5.892 5.588 5.840 424,028 +0.15(+2.59%)
Dec 06, 2011 5.649 5.814 5.597 5.692 585,824 +0.03(+0.61%)
Dec 05, 2011 5.614 5.718 5.554 5.658 386,628 +0.16(+2.83%)
Dec 02, 2011 5.545 5.658 5.484 5.502 268,467 +0.03(+0.63%)
Dec 01, 2011 5.554 5.606 5.458 5.467 314,829 -0.11(-2.02%)
Nov 30, 2011 5.597 5.632 5.519 5.580 424,439 +0.23(+4.21%)
Nov 29, 2011 5.536 5.554 5.328 5.354 228,165 -0.18(-3.29%)
Nov 28, 2011 5.450 5.614 5.424 5.536 383,389 +0.28(+5.27%)
Nov 25, 2011 5.250 5.372 5.216 5.259 275,377 -0.02(-0.33%)
Nov 23, 2011 5.458 5.510 5.268 5.276 358,403 -0.23(-4.09%)
Nov 22, 2011 5.684 5.788 5.493 5.502 325,852 -0.23(-3.93%)
Nov 21, 2011 5.632 5.840 5.571 5.727 471,142 -0.03(-0.45%)
Nov 18, 2011 5.909 6.038 5.744 5.753 264,210 -0.12(-2.06%)
Nov 17, 2011 5.952 6.108 5.827 5.874 270,912 -0.11(-1.88%)
Nov 16, 2011 6.022 6.169 5.944 5.987 272,782 -0.11(-1.85%)
Nov 15, 2011 6.091 6.221 5.961 6.100 317,887 -0.03(-0.42%)
Nov 14, 2011 6.212 6.299 6.065 6.126 230,583 -0.10(-1.67%)
Nov 11, 2011 6.195 6.281 6.152 6.229 180,201 +0.11(+1.84%)
Nov 10, 2011 6.186 6.212 6.022 6.117 189,373 +0.04(+0.71%)
Nov 09, 2011 6.204 6.299 6.048 6.074 387,411 -0.32(-5.01%)
Nov 08, 2011 6.472 6.515 6.204 6.394 241,995 -0.03(-0.40%)
Nov 07, 2011 6.472 6.549 6.290 6.420 259,079 -0.04(-0.67%)
Nov 04, 2011 6.420 6.507 6.281 6.463 266,847 -0.03(-0.40%)
Nov 03, 2011 6.689 6.689 6.377 6.489 422,672 -0.09(-1.32%)
Nov 02, 2011 6.593 6.671 6.381 6.576 452,801 +0.11(+1.74%)
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.