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

Winnebago Industries (NY: WGO )

61.72 -0.57 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 13.36 13.36 10.97 11.36 467,847 +0.40(+3.69%)
Sep 29, 2008 11.58 11.82 10.78 10.95 636,327 -1.22(-10.04%)
Sep 26, 2008 12.03 12.42 11.76 12.17 0 -0.12(-1.00%)
Sep 25, 2008 11.99 12.54 11.92 12.30 397,102 +0.37(+3.09%)
Sep 24, 2008 12.38 12.42 11.91 11.93 306,831 -0.45(-3.62%)
Sep 23, 2008 12.13 12.64 11.98 12.38 438,109 +0.34(+2.85%)
Sep 22, 2008 12.53 13.35 11.89 12.03 507,299 -0.77(-6.04%)
Sep 19, 2008 13.16 13.16 12.09 12.81 0 +1.33(+11.56%)
Sep 18, 2008 10.55 12.29 10.37 11.48 1,047,758 +1.21(+11.82%)
Sep 17, 2008 10.21 10.42 9.844 10.27 313,919 -0.11(-1.02%)
Sep 16, 2008 10.23 10.37 9.800 10.37 647,661 -0.32(-2.96%)
Sep 15, 2008 10.90 11.26 10.33 10.69 309,075 -0.42(-3.80%)
Sep 12, 2008 10.93 11.26 10.56 11.11 312,588 +0.06(+0.56%)
Sep 11, 2008 10.41 11.05 10.30 11.05 317,439 +0.47(+4.40%)
Sep 10, 2008 10.86 11.00 10.13 10.58 467,564 -0.07(-0.66%)
Sep 09, 2008 10.83 11.07 10.55 10.65 415,101 -0.08(-0.74%)
Sep 08, 2008 10.61 10.81 10.40 10.73 613,190 +0.51(+4.99%)
Sep 05, 2008 10.20 10.42 10.01 10.22 0 -0.05(-0.51%)
Sep 04, 2008 10.71 10.72 10.22 10.28 258,117 -0.39(-3.63%)
Sep 03, 2008 10.50 10.83 10.47 10.66 727,525 +0.09(+0.83%)
Sep 02, 2008 10.41 10.90 10.35 10.57 578,030 +0.60(+5.99%)
Aug 29, 2008 9.994 10.21 9.888 9.976 270,642 -0.15(-1.48%)
Aug 28, 2008 9.792 10.13 9.757 10.13 329,338 +0.37(+3.78%)
Aug 27, 2008 10.12 10.29 9.704 9.757 248,048 -0.27(-2.72%)
Aug 26, 2008 9.897 10.22 9.800 10.03 326,135 +0.16(+1.60%)
Aug 25, 2008 10.17 10.23 9.757 9.871 297,090 -0.26(-2.60%)
Aug 22, 2008 10.18 10.35 9.836 10.13 265,172 +0.18(+1.77%)
Aug 21, 2008 9.994 10.13 9.748 9.959 242,693 -0.17(-1.65%)
Aug 20, 2008 10.46 10.56 9.721 10.13 619,508 -0.35(-3.36%)
Aug 19, 2008 10.87 10.95 10.40 10.48 507,755 -0.54(-4.87%)
Aug 18, 2008 11.09 11.39 10.78 11.01 325,123 -0.03(-0.24%)
Aug 15, 2008 11.37 11.60 10.86 11.04 0 -0.12(-1.10%)
Aug 14, 2008 11.65 11.81 11.05 11.16 532,781 -0.67(-5.65%)
Aug 13, 2008 12.35 12.47 11.35 11.83 392,546 -0.45(-3.65%)
Aug 12, 2008 12.37 12.61 12.15 12.28 318,316 -0.03(-0.21%)
Aug 11, 2008 12.16 13.13 12.16 12.31 519,895 +0.12(+1.01%)
Aug 08, 2008 12.09 12.71 12.09 12.18 751,427 +0.12(+1.02%)
Aug 07, 2008 12.39 12.47 11.86 12.06 339,831 -0.63(-4.99%)
Aug 06, 2008 12.29 12.79 12.04 12.69 516,796 +0.25(+2.05%)
Aug 05, 2008 11.24 12.63 11.24 12.44 764,627 +1.01(+8.85%)
Aug 04, 2008 12.38 12.38 10.86 11.43 463,712 -0.18(-1.59%)
Aug 01, 2008 11.41 11.73 11.08 11.61 247,856 +0.40(+3.53%)
Jul 31, 2008 11.16 11.58 11.16 11.22 176,678 -0.08(-0.70%)
Jul 30, 2008 11.58 11.94 11.04 11.29 285,516 -0.18(-1.53%)
Jul 29, 2008 11.47 11.89 10.49 11.47 479,698 +0.93(+8.84%)
Jul 28, 2008 11.33 11.47 10.53 10.54 395,360 -0.91(-7.91%)
Jul 25, 2008 11.38 11.47 11.15 11.44 368,791 +0.18(+1.64%)
Jul 24, 2008 11.73 11.73 11.17 11.26 242,109 -0.46(-3.90%)
Jul 23, 2008 11.44 11.72 11.22 11.72 400,970 +0.29(+2.54%)
Jul 22, 2008 9.941 11.46 9.941 11.43 618,087 +1.31(+12.94%)
Jul 21, 2008 10.63 10.74 9.774 10.12 446,027 -0.49(-4.64%)
Jul 18, 2008 11.39 11.41 10.37 10.61 303,073 -0.79(-6.94%)
Jul 17, 2008 10.65 11.56 10.50 11.40 521,946 +0.81(+7.64%)
Jul 16, 2008 10.24 10.77 9.739 10.59 458,725 +0.61(+6.07%)
Jul 15, 2008 9.229 10.24 8.904 9.985 738,135 +0.78(+8.50%)
Jul 14, 2008 9.088 9.458 8.878 9.203 561,569 +0.34(+3.87%)
Jul 11, 2008 9.027 9.159 8.262 8.860 578,776 -0.18(-1.95%)
Jul 10, 2008 8.807 9.203 8.658 9.036 390,171 +0.24(+2.70%)
Jul 09, 2008 10.09 10.09 8.693 8.798 557,934 -1.27(-12.58%)
Jul 08, 2008 8.605 10.06 8.570 10.06 783,488 +1.44(+16.72%)
Jul 07, 2008 8.983 9.097 7.990 8.623 917,769 -0.25(-2.87%)
Jul 04, 2008 9.229 9.590 8.790 8.878 263,341 +0.00(+0.00%)
Jul 03, 2008 9.229 9.590 8.790 8.878 263,341 -0.25(-2.70%)
Jul 02, 2008 9.405 9.598 8.825 9.124 388,057 -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.