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 (%)
Jul 31, 2007 24.77 24.77 23.52 23.59 593,868 -0.85(-3.47%)
Jul 30, 2007 24.28 24.59 23.80 24.44 441,855 +0.18(+0.76%)
Jul 27, 2007 24.45 24.57 23.82 24.25 494,928 -0.20(-0.82%)
Jul 26, 2007 24.78 25.00 23.82 24.45 507,510 -0.75(-2.98%)
Jul 25, 2007 25.26 25.49 24.87 25.21 371,053 +0.19(+0.77%)
Jul 24, 2007 25.36 25.56 24.89 25.01 431,103 -0.62(-2.42%)
Jul 23, 2007 26.05 26.09 25.62 25.63 391,070 -0.38(-1.45%)
Jul 20, 2007 26.17 26.20 25.37 26.01 581,973 -0.22(-0.83%)
Jul 19, 2007 26.39 26.39 26.04 26.23 170,771 +0.05(+0.20%)
Jul 18, 2007 26.20 26.40 25.84 26.18 445,401 -0.02(-0.07%)
Jul 17, 2007 26.40 26.56 26.19 26.19 335,137 -0.11(-0.43%)
Jul 16, 2007 26.80 26.84 26.24 26.31 480,516 -0.63(-2.34%)
Jul 13, 2007 26.67 27.05 26.59 26.94 324,271 +0.24(+0.92%)
Jul 12, 2007 26.32 26.74 26.27 26.69 257,930 +0.52(+1.97%)
Jul 11, 2007 25.81 26.23 25.55 26.18 358,357 +0.28(+1.08%)
Jul 10, 2007 26.23 26.27 25.82 25.90 342,956 -0.48(-1.82%)
Jul 09, 2007 26.22 26.49 26.19 26.38 254,498 +0.15(+0.57%)
Jul 06, 2007 26.23 26.49 26.11 26.23 252,905 -0.07(-0.27%)
Jul 05, 2007 26.08 26.30 25.70 26.30 364,419 +0.19(+0.74%)
Jul 03, 2007 26.08 26.18 25.98 26.11 259,302 +0.07(+0.27%)
Jul 02, 2007 25.97 26.11 25.63 26.04 538,050 +0.23(+0.88%)
Jun 29, 2007 26.32 26.43 25.64 25.81 590,551 -0.52(-1.96%)
Jun 28, 2007 26.32 27.02 26.22 26.32 241,344 +0.03(+0.10%)
Jun 27, 2007 25.85 26.40 25.61 26.30 366,821 +0.45(+1.72%)
Jun 26, 2007 26.02 26.39 25.82 25.85 632,072 -0.17(-0.64%)
Jun 25, 2007 25.87 26.10 25.76 26.02 623,379 +0.07(+0.27%)
Jun 22, 2007 26.10 26.16 25.70 25.95 683,658 -0.15(-0.57%)
Jun 21, 2007 26.02 26.22 25.40 26.10 883,711 +0.72(+2.82%)
Jun 20, 2007 25.57 25.76 25.35 25.38 685,259 -0.17(-0.65%)
Jun 19, 2007 25.79 25.83 25.49 25.55 544,799 -0.34(-1.32%)
Jun 18, 2007 26.15 26.15 25.66 25.89 1,091,085 -0.30(-1.14%)
Jun 15, 2007 25.00 26.75 24.97 26.18 1,939,223 -0.57(-2.12%)
Jun 14, 2007 26.52 27.12 26.52 26.75 555,436 +0.24(+0.92%)
Jun 13, 2007 26.05 26.62 26.00 26.51 583,345 +0.59(+2.26%)
Jun 12, 2007 25.89 26.34 25.73 25.92 524,667 -0.18(-0.70%)
Jun 11, 2007 26.04 26.15 25.97 26.11 574,195 +0.06(+0.23%)
Jun 08, 2007 25.46 26.15 25.38 26.04 631,271 +0.56(+2.20%)
Jun 07, 2007 25.98 26.17 25.33 25.48 531,073 -0.70(-2.67%)
Jun 06, 2007 26.67 26.67 26.01 26.18 652,088 -0.69(-2.57%)
Jun 05, 2007 26.44 27.08 26.35 26.88 650,258 +0.41(+1.55%)
Jun 04, 2007 27.04 27.10 26.37 26.46 890,002 -0.68(-2.51%)
Jun 01, 2007 27.34 27.49 26.81 27.15 993,174 +0.04(+0.16%)
May 31, 2007 27.37 27.80 26.99 27.10 457,068 -0.12(-0.45%)
May 30, 2007 27.26 27.33 27.03 27.22 668,102 -0.23(-0.83%)
May 29, 2007 27.87 27.92 27.29 27.45 497,673 -0.24(-0.88%)
May 25, 2007 27.61 27.93 27.38 27.70 452,150 +0.18(+0.67%)
May 24, 2007 27.97 28.57 27.46 27.51 930,722 -0.45(-1.63%)
May 23, 2007 28.10 28.60 27.88 27.97 247,635 -0.13(-0.47%)
May 22, 2007 27.81 28.24 27.63 28.10 535,648 +0.33(+1.20%)
May 21, 2007 26.88 27.85 26.88 27.77 308,075 +0.81(+3.02%)
May 18, 2007 26.52 27.07 26.40 26.95 463,016 +0.45(+1.72%)
May 17, 2007 27.29 27.40 26.37 26.50 909,538 -0.90(-3.29%)
May 16, 2007 27.99 28.05 27.25 27.40 554,864 -0.65(-2.31%)
May 15, 2007 28.45 28.65 28.03 28.05 253,355 -0.42(-1.47%)
May 14, 2007 28.99 29.35 28.29 28.47 291,787 -0.52(-1.78%)
May 11, 2007 28.58 29.09 28.58 28.98 185,984 +0.54(+1.91%)
May 10, 2007 29.20 29.20 28.43 28.44 523,524 -0.96(-3.27%)
May 09, 2007 29.09 29.71 28.78 29.40 383,178 +0.31(+1.05%)
May 08, 2007 29.11 29.11 28.53 29.10 257,701 -0.10(-0.36%)
May 07, 2007 29.24 29.29 29.05 29.20 209,775 -0.04(-0.15%)
May 04, 2007 29.29 29.38 28.96 29.24 183,925 +0.13(+0.45%)
May 03, 2007 28.88 29.14 28.45 29.11 452,607 +0.19(+0.66%)
May 02, 2007 28.66 29.06 28.60 28.92 238,714 +0.26(+0.92%)
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.