Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 21.24 22.02 21.11 22.00 459,182 +0.77(+3.62%)
Jun 27, 2014 20.70 21.24 20.70 21.24 742,306 +0.39(+1.89%)
Jun 26, 2014 21.28 21.38 20.55 20.84 681,212 +0.04(+0.21%)
Jun 25, 2014 20.12 20.89 19.92 20.80 578,218 +0.66(+3.30%)
Jun 24, 2014 20.49 20.71 20.07 20.13 230,936 -0.40(-1.96%)
Jun 23, 2014 20.83 20.96 20.53 20.54 192,691 -0.31(-1.51%)
Jun 20, 2014 21.15 21.50 20.73 20.85 332,954 -0.17(-0.79%)
Jun 19, 2014 20.84 21.17 20.84 21.02 184,478 +0.16(+0.75%)
Jun 18, 2014 20.55 21.05 20.52 20.86 279,336 +0.35(+1.70%)
Jun 17, 2014 20.25 20.62 20.03 20.51 574,250 +0.27(+1.34%)
Jun 16, 2014 20.17 20.36 20.07 20.24 322,406 +0.00(+0.00%)
Jun 13, 2014 20.48 20.52 20.14 20.24 392,207 -0.12(-0.60%)
Jun 12, 2014 20.66 20.88 20.25 20.36 356,653 -0.36(-1.73%)
Jun 11, 2014 21.12 21.12 20.64 20.72 251,243 -0.45(-2.11%)
Jun 10, 2014 21.25 21.37 21.02 21.17 221,572 -0.24(-1.14%)
Jun 06, 2014 21.70 22.10 21.32 21.41 333,994 -0.30(-1.37%)
Jun 05, 2014 21.34 21.80 21.21 21.71 300,995 +0.38(+1.76%)
Jun 04, 2014 21.33 21.58 21.17 21.33 210,812 -0.10(-0.45%)
Jun 03, 2014 21.31 21.64 21.28 21.43 134,866 -0.04(-0.20%)
Jun 02, 2014 21.71 21.71 21.19 21.47 225,482 -0.17(-0.77%)
May 30, 2014 21.69 21.82 21.45 21.64 175,073 +0.01(+0.04%)
May 29, 2014 21.62 21.73 21.54 21.63 210,400 -0.03(-0.12%)
May 28, 2014 21.38 21.69 21.28 21.65 256,593 +0.23(+1.06%)
May 27, 2014 21.28 21.68 21.17 21.43 200,011 +0.31(+1.45%)
May 23, 2014 20.66 21.12 21.12 21.12 146,014 +0.46(+2.25%)
May 22, 2014 20.21 20.68 20.21 20.66 67,998 +0.44(+2.15%)
May 21, 2014 20.27 20.48 19.97 20.22 213,991 +0.02(+0.09%)
May 20, 2014 20.34 20.45 19.92 20.20 263,857 -0.22(-1.07%)
May 19, 2014 20.08 20.64 20.08 20.42 115,382 +0.22(+1.08%)
May 16, 2014 20.15 20.26 19.93 20.20 122,988 -0.01(-0.04%)
May 15, 2014 20.56 20.56 19.91 20.21 235,667 -0.38(-1.87%)
May 14, 2014 21.51 21.51 20.57 20.60 347,845 -1.00(-4.61%)
May 13, 2014 21.54 21.89 21.54 21.59 326,564 +0.07(+0.32%)
May 12, 2014 21.10 21.65 21.05 21.52 323,844 +0.45(+2.16%)
May 09, 2014 21.55 21.58 20.99 21.07 365,543 -0.58(-2.66%)
May 08, 2014 21.20 21.98 21.05 21.65 499,628 +0.49(+2.31%)
May 07, 2014 20.92 21.19 20.68 21.16 333,167 +0.30(+1.42%)
May 06, 2014 20.60 21.06 20.45 20.86 343,017 +0.24(+1.14%)
May 05, 2014 21.11 21.11 20.58 20.62 379,823 -0.57(-2.68%)
May 02, 2014 21.31 21.59 21.13 21.19 149,653 -0.05(-0.25%)
May 01, 2014 20.91 21.55 20.76 21.24 357,983 +0.36(+1.72%)
Apr 30, 2014 20.52 21.05 20.31 20.89 308,491 +0.22(+1.06%)
Apr 29, 2014 20.83 20.87 20.56 20.67 264,587 -0.07(-0.34%)
Apr 28, 2014 21.52 21.52 19.82 20.74 598,830 -0.75(-3.50%)
Apr 25, 2014 21.72 21.86 21.41 21.49 333,761 -0.39(-1.80%)
Apr 24, 2014 22.18 22.18 21.56 21.88 282,603 -0.11(-0.52%)
Apr 23, 2014 22.35 22.35 21.65 22.00 345,340 -0.38(-1.72%)
Apr 22, 2014 22.42 22.62 22.23 22.38 161,405 +0.09(+0.39%)
Apr 21, 2014 22.54 22.54 22.03 22.29 307,886 -0.31(-1.39%)
Apr 17, 2014 22.46 22.61 22.61 22.61 155,169 +0.11(+0.51%)
Apr 16, 2014 22.83 22.95 22.25 22.49 204,943 -0.11(-0.50%)
Apr 15, 2014 22.38 22.76 22.18 22.61 212,643 +0.21(+0.94%)
Apr 14, 2014 22.20 22.45 21.79 22.40 251,576 +0.45(+2.07%)
Apr 11, 2014 21.99 22.22 21.89 21.94 389,229 -0.29(-1.30%)
Apr 10, 2014 22.95 23.09 21.95 22.23 462,395 -0.71(-3.09%)
Apr 09, 2014 22.95 23.14 22.49 22.94 183,785 +0.04(+0.19%)
Apr 08, 2014 22.45 23.03 22.31 22.90 185,868 +0.47(+2.10%)
Apr 07, 2014 23.31 23.31 22.09 22.42 445,081 -1.01(-4.33%)
Apr 04, 2014 24.41 24.50 23.30 23.44 176,850 -0.77(-3.18%)
Apr 03, 2014 24.56 24.67 24.06 24.21 131,660 -0.23(-0.93%)
Apr 02, 2014 24.76 24.82 24.36 24.43 177,354 -0.32(-1.31%)
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.