Winnebago Industries (NY: WGO )

66.27 -1.97 (-2.89%)
Streaming Delayed Price Updated: 1:52 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 66.27 68.30 65.34 68.24 1,216,822 +4.02(+6.26%)
Aug 17, 2022 65.27 65.50 63.56 64.22 634,337 -2.19(-3.30%)
Aug 16, 2022 64.06 66.69 63.95 66.41 626,045 +2.28(+3.56%)
Aug 15, 2022 63.48 64.65 63.47 64.13 310,756 -0.18(-0.28%)
Aug 12, 2022 64.14 64.93 63.87 64.31 437,529 +0.20(+0.31%)
Aug 11, 2022 63.11 64.81 63.06 64.11 418,385 +1.81(+2.91%)
Aug 10, 2022 61.89 63.25 61.70 62.30 414,781 +2.06(+3.42%)
Aug 09, 2022 61.68 62.02 59.91 60.24 917,898 -2.82(-4.47%)
Aug 08, 2022 61.22 64.64 61.22 63.06 573,717 +2.03(+3.33%)
Aug 05, 2022 59.38 62.13 59.02 61.03 443,190 +0.79(+1.31%)
Aug 04, 2022 63.00 63.83 60.17 60.24 836,982 -2.58(-4.11%)
Aug 03, 2022 59.11 63.15 59.11 62.82 1,426,405 +5.08(+8.80%)
Aug 02, 2022 59.46 59.67 57.51 57.74 575,961 -2.45(-4.07%)
Aug 01, 2022 60.15 61.49 59.38 60.19 533,999 -0.18(-0.30%)
Jul 29, 2022 59.53 60.51 58.84 60.37 420,211 +0.86(+1.45%)
Jul 28, 2022 57.51 59.74 56.50 59.51 679,229 +2.64(+4.64%)
Jul 27, 2022 55.86 57.34 54.88 56.87 314,905 +1.37(+2.47%)
Jul 26, 2022 58.14 58.44 55.41 55.50 719,828 -3.14(-5.35%)
Jul 25, 2022 59.30 59.30 57.80 58.64 756,319 -0.24(-0.41%)
Jul 22, 2022 59.18 59.94 58.42 58.88 525,078 -0.31(-0.52%)
Jul 21, 2022 58.40 59.23 58.12 59.19 714,957 +0.16(+0.27%)
Jul 20, 2022 56.53 59.12 55.90 59.03 1,098,382 +2.35(+4.15%)
Jul 19, 2022 54.99 57.10 54.90 56.68 715,213 +2.60(+4.81%)
Jul 18, 2022 53.71 54.82 53.17 54.08 618,248 +0.65(+1.22%)
Jul 15, 2022 51.98 53.53 51.16 53.43 510,560 +2.11(+4.11%)
Jul 14, 2022 51.86 52.37 51.09 51.32 475,639 -1.09(-2.08%)
Jul 13, 2022 51.97 53.65 51.68 52.41 496,207 -0.24(-0.46%)
Jul 12, 2022 51.78 53.89 51.78 52.65 637,997 +1.23(+2.39%)
Jul 11, 2022 53.39 54.20 51.30 51.42 507,081 -1.97(-3.69%)
Jul 08, 2022 53.26 54.21 52.24 53.39 741,297 +0.14(+0.26%)
Jul 07, 2022 50.72 53.45 50.52 53.25 821,811 +3.06(+6.10%)
Jul 06, 2022 51.85 52.80 50.16 50.19 537,419 -1.84(-3.54%)
Jul 05, 2022 48.01 52.05 47.80 52.03 725,909 +2.91(+5.92%)
Jul 01, 2022 48.53 50.05 48.29 49.12 678,996 +0.56(+1.15%)
Jun 30, 2022 49.65 50.48 48.44 48.56 982,196 -1.55(-3.09%)
Jun 29, 2022 49.83 50.53 48.76 50.11 599,735 -0.29(-0.58%)
Jun 28, 2022 51.98 53.10 50.38 50.40 826,330 -1.87(-3.58%)
Jun 27, 2022 52.67 52.82 51.10 52.27 651,537 +1.00(+1.95%)
Jun 24, 2022 50.46 51.97 50.46 51.27 1,816,904 +0.84(+1.67%)
Jun 23, 2022 48.50 51.35 48.50 50.43 1,435,877 +2.05(+4.24%)
Jun 22, 2022 46.68 49.37 45.50 48.38 2,433,788 +2.62(+5.73%)
Jun 21, 2022 46.64 47.05 45.66 45.76 984,118 +0.56(+1.24%)
Jun 17, 2022 45.18 46.12 44.25 45.20 1,166,815 +0.60(+1.35%)
Jun 16, 2022 46.00 46.68 44.00 44.60 735,792 -2.76(-5.83%)
Jun 15, 2022 47.03 48.09 46.42 47.36 486,205 +1.14(+2.47%)
Jun 14, 2022 45.21 46.52 44.92 46.22 590,064 +1.15(+2.55%)
Jun 13, 2022 45.34 46.71 44.81 45.07 608,415 -1.83(-3.90%)
Jun 10, 2022 48.45 49.51 46.41 46.90 601,153 -2.59(-5.23%)
Jun 09, 2022 49.39 50.63 48.91 49.49 720,736 -0.15(-0.30%)
Jun 08, 2022 50.05 50.86 48.86 49.64 504,178 +0.23(+0.47%)
Jun 07, 2022 49.12 50.59 48.85 49.41 765,821 -0.55(-1.10%)
Jun 06, 2022 48.74 49.98 47.81 49.96 827,551 +1.97(+4.11%)
Jun 03, 2022 48.96 48.96 47.56 47.99 493,575 -1.58(-3.19%)
Jun 02, 2022 49.01 50.16 48.24 49.57 547,071 +0.79(+1.62%)
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.