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 (%)
Jul 31, 2012 8.878 9.132 8.869 8.904 201,584 -0.01(-0.10%)
Jul 30, 2012 9.027 9.203 8.869 8.913 118,555 -0.09(-0.98%)
Jul 27, 2012 8.974 9.150 8.869 9.001 189,287 +0.11(+1.29%)
Jul 26, 2012 9.106 9.299 8.860 8.886 118,549 +0.00(+0.00%)
Jul 25, 2012 9.106 9.185 8.834 8.886 109,797 -0.12(-1.37%)
Jul 24, 2012 9.194 9.194 8.896 9.009 183,808 -0.11(-1.25%)
Jul 23, 2012 9.106 9.247 9.036 9.124 143,171 -0.21(-2.26%)
Jul 20, 2012 9.590 9.704 9.326 9.335 234,532 -0.39(-3.98%)
Jul 19, 2012 9.625 9.800 9.490 9.721 101,056 +0.14(+1.47%)
Jul 18, 2012 9.440 9.800 9.440 9.581 229,280 +0.10(+1.02%)
Jul 17, 2012 9.273 9.598 9.247 9.484 209,348 +0.24(+2.57%)
Jul 16, 2012 9.053 9.308 8.860 9.247 234,317 +0.15(+1.64%)
Jul 13, 2012 9.027 9.229 9.027 9.097 163,989 +0.15(+1.67%)
Jul 12, 2012 8.939 9.027 8.763 8.948 270,330 -0.03(-0.29%)
Jul 11, 2012 9.018 9.132 8.913 8.974 153,918 +0.00(+0.00%)
Jul 10, 2012 9.141 9.264 8.957 8.974 228,842 -0.14(-1.54%)
Jul 09, 2012 9.229 9.291 8.904 9.115 200,498 -0.12(-1.33%)
Jul 06, 2012 9.291 9.423 9.194 9.238 139,493 -0.15(-1.59%)
Jul 05, 2012 9.484 9.528 9.291 9.387 143,243 -0.14(-1.48%)
Jul 03, 2012 9.264 9.546 9.194 9.528 156,485 +0.30(+3.24%)
Jul 02, 2012 8.957 9.229 8.860 9.229 239,816 +0.27(+3.04%)
Jun 29, 2012 8.895 8.987 8.772 8.957 239,430 +0.25(+2.93%)
Jun 28, 2012 8.473 8.711 8.429 8.702 175,149 +0.16(+1.85%)
Jun 27, 2012 8.429 8.614 8.394 8.544 232,572 +0.14(+1.67%)
Jun 26, 2012 8.473 8.614 8.377 8.403 214,952 -0.06(-0.73%)
Jun 25, 2012 8.508 8.719 8.464 8.464 144,874 -0.19(-2.23%)
Jun 22, 2012 8.658 8.719 8.535 8.658 953,786 +0.07(+0.82%)
Jun 21, 2012 8.834 8.834 8.526 8.587 168,385 -0.19(-2.20%)
Jun 20, 2012 8.711 8.851 8.570 8.781 123,777 +0.09(+1.01%)
Jun 19, 2012 8.640 8.816 8.517 8.693 222,951 +0.15(+1.75%)
Jun 18, 2012 8.192 8.640 8.174 8.544 258,199 +0.25(+3.08%)
Jun 15, 2012 8.166 8.297 8.086 8.289 527,741 +0.18(+2.28%)
Jun 14, 2012 8.253 8.341 7.999 8.104 468,901 +0.20(+2.56%)
Jun 13, 2012 7.884 7.999 7.735 7.902 305,813 +0.00(+0.00%)
Jun 12, 2012 7.840 7.936 7.752 7.902 344,210 +0.12(+1.58%)
Jun 11, 2012 8.069 8.069 7.761 7.779 204,831 -0.12(-1.56%)
Jun 08, 2012 7.796 7.928 7.717 7.902 122,734 +0.11(+1.35%)
Jun 07, 2012 8.034 8.034 7.761 7.796 294,469 -0.11(-1.33%)
Jun 06, 2012 7.858 7.919 7.779 7.902 242,802 +0.12(+1.58%)
Jun 05, 2012 7.612 7.814 7.515 7.779 125,457 +0.08(+1.03%)
Jun 04, 2012 7.647 7.788 7.524 7.700 163,748 +0.11(+1.51%)
Jun 01, 2012 7.603 7.752 7.471 7.585 262,733 -0.29(-3.68%)
May 31, 2012 7.823 7.972 7.673 7.876 208,242 +0.05(+0.67%)
May 30, 2012 7.709 7.919 7.682 7.823 310,272 +0.00(+0.00%)
May 29, 2012 8.104 8.104 7.779 7.823 295,221 -0.16(-1.98%)
May 25, 2012 7.999 8.069 7.928 7.981 269,601 +0.01(+0.11%)
May 24, 2012 8.086 8.130 7.840 7.972 274,991 -0.04(-0.55%)
May 23, 2012 7.788 8.086 7.779 8.016 376,376 +0.15(+1.90%)
May 22, 2012 7.911 7.981 7.735 7.867 492,859 -0.03(-0.33%)
May 21, 2012 7.876 7.946 7.585 7.893 748,129 +0.28(+3.70%)
May 18, 2012 8.807 8.790 7.577 7.612 3,469,403 +0.13(+1.76%)
May 17, 2012 7.665 7.681 7.418 7.480 194,865 -0.14(-1.85%)
May 16, 2012 7.612 7.788 7.498 7.621 145,580 +0.03(+0.35%)
May 15, 2012 7.375 7.691 7.329 7.594 210,231 +0.27(+3.72%)
May 14, 2012 7.682 7.682 7.295 7.322 353,896 -0.53(-6.72%)
May 11, 2012 7.752 7.955 7.752 7.849 106,924 +0.00(+0.00%)
May 10, 2012 7.946 8.078 7.832 7.849 130,436 +0.00(+0.00%)
May 09, 2012 7.665 7.928 7.665 7.849 122,706 +0.04(+0.45%)
May 08, 2012 7.840 7.946 7.647 7.814 208,446 -0.04(-0.56%)
May 07, 2012 7.814 7.937 7.752 7.858 99,980 +0.04(+0.45%)
May 04, 2012 7.849 7.895 7.700 7.823 229,812 -0.13(-1.66%)
May 03, 2012 8.412 8.570 7.761 7.955 344,783 -0.49(-5.83%)
May 02, 2012 8.333 8.517 8.262 8.447 190,386 +0.03(+0.31%)
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.