Winnebago Industries (NY: WGO )

56.04 -1.31 (-2.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 45.73 46.04 44.27 44.82 632,771 -1.14(-2.48%)
Oct 30, 2019 44.81 46.04 44.77 45.95 2,188,659 +1.11(+2.47%)
Oct 29, 2019 46.38 46.38 44.36 44.84 1,774,483 -3.10(-6.47%)
Oct 28, 2019 47.72 48.35 47.29 47.95 624,199 +0.48(+1.02%)
Oct 25, 2019 46.57 47.55 46.27 47.46 1,247,138 +0.84(+1.80%)
Oct 24, 2019 46.60 47.55 46.14 46.62 1,551,008 +0.72(+1.56%)
Oct 23, 2019 40.39 46.00 40.09 45.91 2,810,853 +6.06(+15.21%)
Oct 22, 2019 39.69 40.10 38.75 39.85 712,117 +0.41(+1.04%)
Oct 21, 2019 39.13 39.87 39.11 39.44 532,531 +0.93(+2.42%)
Oct 18, 2019 38.85 38.98 38.26 38.50 332,834 -0.34(-0.89%)
Oct 17, 2019 39.16 39.35 38.35 38.85 531,936 -0.18(-0.45%)
Oct 16, 2019 37.73 39.09 37.73 39.03 982,942 +1.28(+3.38%)
Oct 15, 2019 36.07 38.29 35.84 37.75 683,849 +1.90(+5.31%)
Oct 14, 2019 35.86 36.37 35.47 35.85 227,847 -0.07(-0.18%)
Oct 11, 2019 35.61 36.35 35.21 35.91 370,805 +1.13(+3.24%)
Oct 10, 2019 35.10 35.39 34.68 34.78 292,616 -0.02(-0.05%)
Oct 09, 2019 34.59 35.06 34.40 34.80 273,922 +0.65(+1.91%)
Oct 08, 2019 34.37 34.69 33.61 34.15 291,058 -0.66(-1.90%)
Oct 07, 2019 35.31 35.65 34.69 34.81 427,825 -0.80(-2.25%)
Oct 04, 2019 35.43 35.80 35.19 35.61 325,219 +0.07(+0.18%)
Oct 03, 2019 35.53 35.57 34.33 35.55 457,020 -0.02(-0.05%)
Oct 02, 2019 35.62 35.87 34.76 35.57 419,707 -0.45(-1.24%)
Oct 01, 2019 35.98 37.35 35.80 36.01 671,069 +0.26(+0.73%)
Sep 30, 2019 34.21 36.14 34.08 35.75 974,812 +2.26(+6.74%)
Sep 27, 2019 34.08 34.52 33.32 33.50 490,403 -0.42(-1.24%)
Sep 26, 2019 35.15 35.51 33.54 33.92 518,950 -1.24(-3.53%)
Sep 25, 2019 35.21 35.50 34.59 35.16 682,835 -0.08(-0.24%)
Sep 24, 2019 37.14 37.71 35.15 35.24 708,618 -2.14(-5.74%)
Sep 23, 2019 36.93 37.86 36.30 37.38 409,798 +0.07(+0.17%)
Sep 20, 2019 36.57 37.67 36.53 37.32 968,900 +0.91(+2.51%)
Sep 19, 2019 36.34 37.74 36.34 36.41 632,576 +0.20(+0.54%)
Sep 18, 2019 36.10 36.87 35.67 36.21 675,289 -0.03(-0.08%)
Sep 17, 2019 35.30 36.31 34.89 36.24 597,984 +1.13(+3.21%)
Sep 16, 2019 33.97 35.17 33.35 35.11 603,425 +0.83(+2.42%)
Sep 13, 2019 33.27 34.55 33.27 34.28 479,998 +1.40(+4.25%)
Sep 12, 2019 32.70 33.53 32.31 32.88 770,338 +0.21(+0.63%)
Sep 11, 2019 31.80 32.94 31.20 32.68 435,641 +0.88(+2.76%)
Sep 10, 2019 30.29 31.81 29.67 31.80 640,672 +1.64(+5.44%)
Sep 09, 2019 28.65 30.21 28.25 30.16 657,500 +1.54(+5.39%)
Sep 06, 2019 29.17 29.33 28.14 28.62 673,422 -0.75(-2.56%)
Sep 05, 2019 28.80 30.18 28.80 29.37 672,675 +0.68(+2.36%)
Sep 04, 2019 29.04 29.24 28.38 28.69 625,355 +0.08(+0.29%)
Sep 03, 2019 29.50 29.70 28.53 28.61 750,319 -1.14(-3.84%)
Aug 30, 2019 30.22 30.72 29.71 29.75 452,356 -0.21(-0.71%)
Aug 29, 2019 30.09 31.14 29.83 29.96 511,125 +0.27(+0.91%)
Aug 28, 2019 28.85 29.99 28.50 29.70 477,213 +0.85(+2.93%)
Aug 27, 2019 30.18 30.18 28.81 28.85 299,453 -1.07(-3.57%)
Aug 26, 2019 30.11 30.26 29.65 29.92 211,909 +0.19(+0.62%)
Aug 23, 2019 30.53 31.01 29.62 29.73 375,725 -1.12(-3.64%)
Aug 22, 2019 30.52 31.15 30.37 30.86 228,861 +0.30(+0.97%)
Aug 21, 2019 31.45 31.45 30.43 30.56 277,778 -0.49(-1.59%)
Aug 20, 2019 31.53 31.53 30.98 31.05 363,120 -0.50(-1.59%)
Aug 19, 2019 31.67 32.45 30.84 31.55 367,128 +0.40(+1.28%)
Aug 16, 2019 30.03 31.32 29.72 31.15 766,412 +1.28(+4.29%)
Aug 15, 2019 30.89 31.14 29.34 29.87 963,451 -1.21(-3.89%)
Aug 14, 2019 32.82 32.98 31.07 31.08 500,440 -2.44(-7.29%)
Aug 13, 2019 32.77 33.96 32.56 33.52 362,402 +0.60(+1.83%)
Aug 12, 2019 33.78 34.16 32.92 32.92 173,365 -1.00(-2.96%)
Aug 09, 2019 33.49 34.15 32.98 33.92 370,452 +0.31(+0.91%)
Aug 08, 2019 34.38 34.38 33.01 33.62 1,028,125 -1.23(-3.52%)
Aug 07, 2019 34.69 35.31 34.02 34.84 345,266 -0.01(-0.03%)
Aug 06, 2019 34.78 35.18 33.78 34.85 310,773 +0.26(+0.75%)
Aug 05, 2019 35.99 35.99 33.92 34.59 370,502 -1.41(-3.92%)
Aug 02, 2019 36.52 36.65 35.34 36.00 371,636 -0.83(-2.25%)
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.