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

Winnebago Industries (NY: WGO )

55.10 -1.88 (-3.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2009 5.051 5.051 4.798 4.833 0 -0.16(-3.15%)
Jan 29, 2009 5.173 5.243 4.859 4.990 210,403 -0.25(-4.83%)
Jan 28, 2009 5.296 5.313 5.086 5.243 281,110 +0.08(+1.52%)
Jan 27, 2009 5.020 5.182 4.946 5.165 254,203 +0.13(+2.60%)
Jan 26, 2009 4.911 5.042 4.876 5.034 295,937 +0.10(+1.95%)
Jan 23, 2009 5.025 5.103 4.806 4.937 290,677 -0.25(-4.88%)
Jan 22, 2009 5.121 5.331 5.077 5.191 221,582 -0.03(-0.67%)
Jan 21, 2009 5.331 5.392 5.156 5.226 373,645 +0.07(+1.36%)
Jan 20, 2009 5.593 5.593 5.060 5.156 426,037 -0.36(-6.50%)
Jan 16, 2009 5.654 5.654 5.130 5.514 0 -0.07(-1.25%)
Jan 15, 2009 5.409 5.628 4.745 5.584 387,700 +0.22(+4.07%)
Jan 14, 2009 5.497 5.637 5.313 5.366 372,458 -0.24(-4.21%)
Jan 13, 2009 5.706 5.785 5.479 5.602 320,927 -0.14(-2.44%)
Jan 12, 2009 6.126 6.423 5.715 5.741 339,756 -0.24(-4.09%)
Jan 09, 2009 6.397 6.397 5.977 5.986 259,525 -0.35(-5.52%)
Jan 08, 2009 6.135 6.475 6.135 6.336 287,976 +0.03(+0.42%)
Jan 07, 2009 6.336 6.467 6.161 6.309 294,343 -0.10(-1.50%)
Jan 06, 2009 6.030 6.528 5.977 6.406 379,144 +0.45(+7.64%)
Jan 05, 2009 5.261 6.047 5.261 5.951 283,037 +0.43(+7.75%)
Jan 02, 2009 5.287 5.680 5.243 5.523 0 +0.25(+4.81%)
Jan 01, 2009 5.165 5.628 5.130 5.270 0 +0.00(+0.00%)
Dec 31, 2008 5.165 5.628 5.130 5.270 312,193 -0.01(-0.17%)
Dec 30, 2008 4.833 5.278 4.833 5.278 243,551 +0.40(+8.24%)
Dec 29, 2008 4.972 5.130 4.806 4.876 257,682 -0.15(-2.96%)
Dec 26, 2008 4.850 5.313 4.841 5.025 258,664 +0.22(+4.55%)
Dec 24, 2008 4.806 4.937 4.763 4.806 180,186 +0.03(+0.55%)
Dec 23, 2008 4.911 4.946 4.710 4.780 388,001 -0.08(-1.62%)
Dec 22, 2008 4.719 4.894 4.640 4.859 544,760 +0.09(+1.83%)
Dec 19, 2008 4.168 4.859 4.168 4.771 630,981 +0.64(+15.43%)
Dec 18, 2008 4.326 4.719 3.967 4.133 377,516 -0.18(-4.25%)
Dec 17, 2008 4.247 4.527 4.002 4.317 302,090 +0.04(+1.02%)
Dec 16, 2008 3.932 4.273 3.836 4.273 375,506 +0.43(+11.14%)
Dec 15, 2008 4.544 4.614 3.714 3.845 449,990 -0.58(-13.04%)
Dec 12, 2008 4.221 4.702 4.186 4.422 303,152 +0.07(+1.61%)
Dec 11, 2008 4.483 4.649 4.177 4.352 241,531 -0.18(-4.05%)
Dec 10, 2008 4.527 4.649 4.404 4.535 581,471 +0.17(+4.01%)
Dec 09, 2008 4.902 4.964 4.212 4.361 651,643 -0.66(-13.07%)
Dec 08, 2008 5.095 5.322 4.946 5.016 481,181 -0.03(-0.52%)
Dec 05, 2008 4.614 5.060 4.492 5.042 289,216 +0.25(+5.29%)
Dec 04, 2008 5.156 5.409 4.605 4.789 344,650 -0.45(-8.67%)
Dec 03, 2008 4.597 5.383 4.553 5.243 787,160 +0.62(+13.42%)
Dec 02, 2008 4.186 4.632 4.125 4.623 429,400 +0.48(+11.60%)
Dec 01, 2008 4.911 4.911 4.133 4.142 339,584 -1.00(-19.39%)
Nov 28, 2008 4.780 5.138 4.684 5.138 93,326 +0.28(+5.76%)
Nov 26, 2008 4.116 4.859 4.029 4.859 319,447 +0.59(+13.93%)
Nov 25, 2008 4.492 4.658 3.889 4.265 429,499 -0.24(-5.24%)
Nov 24, 2008 4.474 4.728 4.238 4.501 624,279 +0.12(+2.79%)
Nov 21, 2008 4.404 4.404 3.801 4.378 598,043 +0.07(+1.62%)
Nov 20, 2008 4.107 4.885 4.072 4.308 510,556 +0.16(+3.79%)
Nov 19, 2008 4.422 4.605 3.985 4.151 308,585 -0.27(-6.13%)
Nov 18, 2008 4.466 4.614 4.378 4.422 480,213 -0.02(-0.39%)
Nov 17, 2008 4.649 4.675 4.378 4.439 339,369 -0.25(-5.40%)
Nov 14, 2008 4.850 5.086 4.675 4.693 841,256 -0.28(-5.62%)
Nov 13, 2008 4.256 4.972 4.177 4.972 400,552 +0.74(+17.56%)
Nov 12, 2008 4.474 4.492 4.151 4.230 342,986 -0.34(-7.46%)
Nov 11, 2008 4.369 4.763 4.238 4.570 235,701 +0.17(+3.98%)
Nov 10, 2008 4.946 4.946 4.369 4.396 224,289 -0.31(-6.68%)
Nov 07, 2008 4.902 4.902 4.579 4.710 218,148 -0.11(-2.35%)
Nov 06, 2008 5.243 5.287 4.806 4.824 293,514 -0.47(-8.91%)
Nov 05, 2008 5.138 5.567 5.138 5.296 379,025 +0.03(+0.66%)
Nov 04, 2008 5.331 5.339 5.016 5.261 531,556 +0.04(+0.84%)
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.