Skip to main content

Winnebago Industries (NY: WGO )

56.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 25.31 26.15 25.18 25.75 971,442 +0.44(+1.73%)
Apr 27, 2006 25.52 25.62 25.20 25.31 403,652 -0.41(-1.60%)
Apr 26, 2006 25.60 26.29 25.55 25.72 550,403 +0.34(+1.34%)
Apr 25, 2006 25.69 25.73 25.34 25.38 456,382 -0.31(-1.22%)
Apr 24, 2006 25.82 26.09 25.34 25.69 725,064 -0.21(-0.81%)
Apr 21, 2006 26.37 26.37 25.70 25.90 644,768 -0.29(-1.10%)
Apr 20, 2006 26.18 26.40 25.87 26.19 468,277 +0.03(+0.10%)
Apr 19, 2006 25.62 26.28 25.62 26.17 696,926 +0.64(+2.50%)
Apr 18, 2006 25.23 25.76 25.14 25.53 828,465 +0.30(+1.18%)
Apr 17, 2006 25.65 26.18 25.05 25.23 706,305 -0.41(-1.60%)
Apr 13, 2006 25.54 26.02 25.48 25.64 951,882 +0.11(+0.41%)
Apr 12, 2006 25.82 25.97 25.53 25.54 442,656 -0.28(-1.08%)
Apr 11, 2006 26.11 26.11 25.72 25.82 475,827 -0.33(-1.27%)
Apr 10, 2006 26.11 26.33 26.05 26.15 425,956 +0.04(+0.17%)
Apr 07, 2006 26.25 26.52 25.97 26.11 364,533 -0.04(-0.13%)
Apr 06, 2006 26.38 26.59 26.06 26.14 381,004 -0.30(-1.12%)
Apr 05, 2006 26.48 26.56 26.08 26.44 583,345 +0.01(+0.03%)
Apr 04, 2006 26.45 26.73 26.32 26.43 643,510 -0.13(-0.49%)
Apr 03, 2006 26.65 26.80 26.46 26.56 763,496 +0.03(+0.13%)
Mar 31, 2006 26.63 26.75 26.39 26.53 497,788 -0.10(-0.39%)
Mar 30, 2006 27.20 27.25 26.52 26.63 530,272 -0.53(-1.96%)
Mar 29, 2006 26.89 27.43 26.82 27.16 413,946 +0.28(+1.04%)
Mar 28, 2006 27.28 27.68 26.88 26.88 650,487 -0.46(-1.69%)
Mar 27, 2006 27.10 27.50 26.96 27.35 508,197 +0.24(+0.90%)
Mar 24, 2006 26.20 27.14 26.20 27.10 725,293 +0.90(+3.44%)
Mar 23, 2006 26.88 26.88 26.10 26.20 965,608 -0.68(-2.54%)
Mar 22, 2006 27.10 27.23 26.86 26.88 874,904 -0.22(-0.81%)
Mar 21, 2006 26.75 27.44 26.75 27.10 1,094,630 +0.35(+1.31%)
Mar 20, 2006 25.14 26.81 25.04 26.75 1,387,790 +1.62(+6.43%)
Mar 17, 2006 25.34 25.51 24.98 25.14 1,836,966 -0.19(-0.76%)
Mar 16, 2006 26.18 26.67 25.00 25.33 5,176,334 -2.66(-9.50%)
Mar 15, 2006 28.06 28.21 27.68 27.99 599,130 -0.08(-0.28%)
Mar 14, 2006 28.19 28.23 27.24 28.06 837,386 -0.10(-0.34%)
Mar 13, 2006 28.59 28.75 28.06 28.16 399,191 -0.26(-0.92%)
Mar 10, 2006 29.58 29.59 28.18 28.42 724,949 -1.15(-3.90%)
Mar 09, 2006 29.13 29.76 28.89 29.58 676,909 +0.45(+1.53%)
Mar 08, 2006 28.40 29.17 27.83 29.13 448,947 +0.73(+2.55%)
Mar 07, 2006 28.60 28.76 28.24 28.40 214,465 -0.28(-0.98%)
Mar 06, 2006 28.31 29.13 28.31 28.68 189,530 -0.45(-1.56%)
Mar 03, 2006 29.25 29.46 28.63 29.14 317,866 -0.10(-0.36%)
Mar 02, 2006 29.43 29.46 28.85 29.24 481,546 -0.52(-1.73%)
Mar 01, 2006 28.18 30.11 28.10 29.76 973,729 +1.68(+5.98%)
Feb 28, 2006 28.13 28.36 27.78 28.08 529,815 -0.05(-0.19%)
Feb 27, 2006 27.49 28.27 27.49 28.13 258,502 +0.72(+2.61%)
Feb 24, 2006 27.41 27.52 27.28 27.42 422,525 +0.01(+0.03%)
Feb 23, 2006 27.50 27.65 27.28 27.41 305,284 -0.14(-0.51%)
Feb 22, 2006 27.44 27.69 27.18 27.55 271,541 +0.14(+0.51%)
Feb 21, 2006 27.94 28.23 27.36 27.41 298,421 -0.54(-1.94%)
Feb 17, 2006 28.20 28.20 27.89 27.95 267,423 -0.24(-0.87%)
Feb 16, 2006 28.39 28.47 28.05 28.20 249,008 -0.04(-0.15%)
Feb 15, 2006 28.33 28.49 28.03 28.24 267,423 -0.17(-0.58%)
Feb 14, 2006 27.63 28.68 27.52 28.40 692,694 +0.78(+2.82%)
Feb 13, 2006 27.71 27.94 27.38 27.63 313,862 -0.21(-0.75%)
Feb 10, 2006 27.20 28.13 27.19 27.84 507,625 +0.65(+2.38%)
Feb 09, 2006 27.59 27.78 27.00 27.19 559,668 -0.37(-1.33%)
Feb 08, 2006 27.23 27.63 26.93 27.56 378,259 +0.32(+1.19%)
Feb 07, 2006 26.97 27.43 26.97 27.23 528,213 +0.35(+1.30%)
Feb 06, 2006 26.80 27.14 26.80 26.88 480,173 +0.04(+0.16%)
Feb 03, 2006 26.75 27.06 26.69 26.84 514,716 +0.00(+0.00%)
Feb 02, 2006 27.75 27.76 26.56 26.84 760,293 -1.08(-3.88%)
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.