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

Winnebago Industries (NY: WGO )

57.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Jan 30, 2009 5.010 5.010 4.759 4.793 0 -0.16(-3.15%)
Jan 29, 2009 5.131 5.201 4.819 4.949 212,125 -0.25(-4.83%)
Jan 28, 2009 5.253 5.270 5.045 5.201 283,411 +0.08(+1.52%)
Jan 27, 2009 4.980 5.140 4.906 5.123 256,284 +0.13(+2.60%)
Jan 26, 2009 4.871 5.001 4.837 4.993 298,359 +0.10(+1.95%)
Jan 23, 2009 4.984 5.062 4.767 4.897 293,057 -0.25(-4.88%)
Jan 22, 2009 5.079 5.287 5.036 5.149 223,396 -0.03(-0.67%)
Jan 21, 2009 5.287 5.348 5.114 5.183 376,703 +0.07(+1.36%)
Jan 20, 2009 5.547 5.547 5.019 5.114 429,524 -0.36(-6.50%)
Jan 16, 2009 5.608 5.608 5.088 5.469 0 -0.07(-1.25%)
Jan 15, 2009 5.365 5.582 4.707 5.539 390,874 +0.22(+4.07%)
Jan 14, 2009 5.452 5.591 5.270 5.322 375,507 -0.23(-4.21%)
Jan 13, 2009 5.660 5.738 5.435 5.556 323,554 -0.14(-2.44%)
Jan 12, 2009 6.076 6.371 5.669 5.695 342,537 -0.24(-4.09%)
Jan 09, 2009 6.345 6.345 5.929 5.938 261,649 -0.35(-5.52%)
Jan 08, 2009 6.085 6.423 6.085 6.284 290,333 +0.03(+0.42%)
Jan 07, 2009 6.284 6.414 6.111 6.258 296,752 -0.10(-1.50%)
Jan 06, 2009 5.981 6.475 5.929 6.354 382,248 +0.45(+7.64%)
Jan 05, 2009 5.218 5.998 5.218 5.903 285,353 +0.42(+7.75%)
Jan 02, 2009 5.244 5.634 5.201 5.478 0 +0.25(+4.81%)
Jan 01, 2009 5.123 5.582 5.088 5.227 0 +0.00(+0.00%)
Dec 31, 2008 5.123 5.582 5.088 5.227 314,748 -0.01(-0.17%)
Dec 30, 2008 4.793 5.235 4.793 5.235 245,544 +0.40(+8.24%)
Dec 29, 2008 4.932 5.088 4.767 4.837 259,791 -0.15(-2.96%)
Dec 26, 2008 4.811 5.270 4.802 4.984 260,781 +0.22(+4.55%)
Dec 24, 2008 4.767 4.897 4.724 4.767 181,661 +0.03(+0.55%)
Dec 23, 2008 4.871 4.906 4.672 4.741 391,177 -0.08(-1.62%)
Dec 22, 2008 4.681 4.854 4.603 4.819 549,219 +0.09(+1.83%)
Dec 19, 2008 4.135 4.819 4.135 4.733 636,145 +0.63(+15.43%)
Dec 18, 2008 4.291 4.681 3.935 4.100 380,606 -0.18(-4.25%)
Dec 17, 2008 4.213 4.490 3.970 4.282 304,562 +0.04(+1.02%)
Dec 16, 2008 3.901 4.239 3.805 4.239 378,579 +0.42(+11.14%)
Dec 15, 2008 4.507 4.577 3.684 3.814 453,673 -0.57(-13.04%)
Dec 12, 2008 4.187 4.663 4.152 4.386 305,633 +0.07(+1.61%)
Dec 11, 2008 4.447 4.611 4.143 4.317 243,508 -0.18(-4.05%)
Dec 10, 2008 4.490 4.611 4.369 4.499 586,230 +0.17(+4.01%)
Dec 09, 2008 4.863 4.923 4.178 4.325 656,976 -0.65(-13.07%)
Dec 08, 2008 5.053 5.279 4.906 4.975 485,119 -0.03(-0.52%)
Dec 05, 2008 4.577 5.019 4.455 5.001 291,583 +0.25(+5.29%)
Dec 04, 2008 5.114 5.365 4.568 4.750 347,471 -0.45(-8.67%)
Dec 03, 2008 4.559 5.339 4.516 5.201 793,603 +0.62(+13.42%)
Dec 02, 2008 4.152 4.594 4.091 4.585 432,915 +0.48(+11.60%)
Dec 01, 2008 4.871 4.871 4.100 4.109 342,364 -0.99(-19.39%)
Nov 28, 2008 4.741 5.097 4.646 5.097 94,090 +0.28(+5.76%)
Nov 26, 2008 4.083 4.819 3.996 4.819 322,061 +0.59(+13.93%)
Nov 25, 2008 4.455 4.620 3.857 4.230 433,014 -0.23(-5.24%)
Nov 24, 2008 4.438 4.689 4.204 4.464 629,388 +0.12(+2.79%)
Nov 21, 2008 4.369 4.369 3.771 4.343 602,938 +0.07(+1.62%)
Nov 20, 2008 4.074 4.845 4.039 4.273 514,735 +0.16(+3.79%)
Nov 19, 2008 4.386 4.568 3.953 4.117 311,111 -0.27(-6.13%)
Nov 18, 2008 4.429 4.577 4.343 4.386 484,143 -0.02(-0.39%)
Nov 17, 2008 4.611 4.637 4.343 4.403 342,147 -0.25(-5.40%)
Nov 14, 2008 4.811 5.045 4.637 4.655 848,141 -0.28(-5.62%)
Nov 13, 2008 4.221 4.932 4.143 4.932 403,831 +0.74(+17.56%)
Nov 12, 2008 4.438 4.455 4.117 4.195 345,794 -0.34(-7.46%)
Nov 11, 2008 4.334 4.724 4.204 4.533 237,630 +0.17(+3.98%)
Nov 10, 2008 4.906 4.906 4.334 4.360 226,125 -0.31(-6.68%)
Nov 07, 2008 4.863 4.863 4.542 4.672 219,934 -0.11(-2.36%)
Nov 06, 2008 5.201 5.244 4.767 4.785 295,917 -0.47(-8.91%)
Nov 05, 2008 5.097 5.521 5.097 5.253 382,128 +0.03(+0.66%)
Nov 04, 2008 5.287 5.296 4.975 5.218 535,907 +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.