Skip to main content

Winnebago Industries (NY: WGO )

71.40 +0.25 (+0.35%)
Streaming Delayed Price Updated: 11:40 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 71.00 71.55 70.69 71.15 276,397 +1.01(+1.44%)
Feb 26, 2024 70.39 71.48 70.12 70.14 305,590 -0.41(-0.58%)
Feb 23, 2024 70.82 71.27 70.11 70.55 316,664 -0.14(-0.20%)
Feb 22, 2024 69.55 71.12 69.31 70.69 327,492 +1.13(+1.62%)
Feb 21, 2024 69.00 69.63 68.51 69.56 327,753 +0.33(+0.48%)
Feb 20, 2024 68.59 69.51 68.20 69.23 563,131 -0.23(-0.33%)
Feb 16, 2024 69.30 69.83 68.87 69.46 396,806 -0.54(-0.77%)
Feb 15, 2024 69.27 70.52 69.17 70.00 349,305 +1.46(+2.13%)
Feb 14, 2024 68.39 68.92 67.18 68.54 333,486 +1.14(+1.69%)
Feb 13, 2024 67.09 67.78 66.53 67.40 568,102 -2.00(-2.88%)
Feb 12, 2024 68.00 70.07 68.00 69.40 390,911 +1.34(+1.97%)
Feb 09, 2024 67.06 68.34 66.90 68.06 312,578 +1.09(+1.63%)
Feb 08, 2024 66.82 67.28 66.36 66.97 317,367 +0.37(+0.56%)
Feb 07, 2024 66.20 67.16 65.95 66.60 273,349 +0.35(+0.53%)
Feb 06, 2024 66.16 66.98 66.13 66.25 302,954 -0.15(-0.23%)
Feb 05, 2024 66.38 67.11 65.75 66.40 337,629 -1.13(-1.67%)
Feb 02, 2024 66.80 68.14 66.40 67.53 387,031 +0.06(+0.09%)
Feb 01, 2024 66.43 67.65 65.55 67.47 390,264 +1.75(+2.66%)
Jan 31, 2024 65.65 67.88 65.13 65.72 630,807 +0.10(+0.15%)
Jan 30, 2024 66.96 67.16 65.59 65.62 480,318 -1.83(-2.71%)
Jan 29, 2024 66.55 67.49 66.16 67.45 553,061 +0.90(+1.35%)
Jan 26, 2024 67.32 67.86 66.19 66.55 521,682 -0.22(-0.33%)
Jan 25, 2024 67.88 67.89 65.08 66.77 732,030 -1.04(-1.53%)
Jan 24, 2024 69.82 69.82 66.94 67.81 629,178 -1.11(-1.61%)
Jan 23, 2024 69.90 70.85 68.75 68.92 793,607 +0.35(+0.51%)
Jan 22, 2024 67.97 69.05 67.47 68.57 834,213 +0.99(+1.46%)
Jan 19, 2024 68.89 69.75 65.75 67.58 2,815,794 -0.06(-0.09%)
Jan 18, 2024 67.07 67.84 66.05 67.64 1,491,986 +0.97(+1.45%)
Jan 17, 2024 65.99 67.25 65.89 66.67 338,760 -0.34(-0.51%)
Jan 16, 2024 66.13 67.09 65.63 67.01 247,708 +0.11(+0.16%)
Jan 12, 2024 68.44 68.61 66.51 66.90 358,298 -1.17(-1.72%)
Jan 11, 2024 68.23 68.58 66.95 68.07 357,939 -0.37(-0.54%)
Jan 10, 2024 67.70 68.51 66.58 68.44 266,111 +0.59(+0.87%)
Jan 09, 2024 67.40 68.31 67.06 67.85 430,282 -0.54(-0.79%)
Jan 08, 2024 67.87 69.27 67.48 68.39 322,460 +0.66(+0.97%)
Jan 05, 2024 67.83 69.19 67.55 67.73 526,737 -0.57(-0.83%)
Jan 04, 2024 68.94 69.22 68.22 68.30 419,416 -0.48(-0.69%)
Jan 03, 2024 71.68 71.68 68.43 68.78 627,598 -4.03(-5.54%)
Jan 02, 2024 71.82 73.10 71.35 72.81 350,779 +0.26(+0.36%)
Dec 29, 2023 73.26 73.71 72.50 72.55 261,486 -0.76(-1.03%)
Dec 28, 2023 73.16 73.64 72.93 73.31 313,335 -0.16(-0.22%)
Dec 27, 2023 73.97 74.28 73.41 73.47 440,926 +0.08(+0.11%)
Dec 26, 2023 71.80 73.57 71.68 73.39 317,945 +1.53(+2.13%)
Dec 22, 2023 72.35 72.42 71.39 71.85 397,107 -0.09(-0.12%)
Dec 21, 2023 70.74 72.93 70.74 71.94 464,273 +1.31(+1.86%)
Dec 20, 2023 70.18 74.36 69.14 70.63 1,528,644 -4.17(-5.58%)
Dec 19, 2023 73.47 75.08 72.91 74.80 878,532 +2.02(+2.78%)
Dec 18, 2023 73.27 73.37 71.92 72.78 435,399 +0.15(+0.21%)
Dec 15, 2023 73.06 73.52 71.79 72.63 1,330,082 -0.74(-1.00%)
Dec 14, 2023 70.98 74.08 70.56 73.37 967,575 +3.71(+5.33%)
Dec 13, 2023 68.48 69.86 66.95 69.65 669,388 +1.45(+2.13%)
Dec 12, 2023 70.06 70.06 68.11 68.20 420,667 -1.76(-2.52%)
Dec 11, 2023 69.82 70.10 69.06 69.96 319,611 +0.09(+0.13%)
Dec 08, 2023 69.83 70.63 69.20 69.87 535,646 -0.19(-0.27%)
Dec 07, 2023 68.89 70.09 68.15 70.06 424,300 +1.32(+1.93%)
Dec 06, 2023 68.17 70.98 68.17 68.74 677,352 +1.36(+2.02%)
Dec 05, 2023 67.70 68.16 66.95 67.37 427,692 -0.67(-0.98%)
Dec 04, 2023 66.50 68.20 66.50 68.04 534,345 +1.43(+2.15%)
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.