Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Winnebago Industries (NY: WGO )

63.12 -0.45 (-0.71%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.424 7.641 7.417 7.554 524,254 +0.00(+0.00%)
Jan 30, 2003 7.595 7.797 7.415 7.554 1,198,296 -0.43(-5.44%)
Jan 29, 2003 7.855 8.006 7.800 7.988 470,304 -0.10(-1.20%)
Jan 28, 2003 7.688 8.094 7.626 8.085 1,138,882 +0.63(+8.42%)
Jan 27, 2003 7.674 7.677 7.248 7.457 1,026,200 -0.24(-3.08%)
Jan 24, 2003 7.912 7.912 7.677 7.694 499,441 -0.22(-2.72%)
Jan 23, 2003 7.881 7.947 7.633 7.909 886,657 +0.03(+0.36%)
Jan 22, 2003 7.995 8.127 7.852 7.881 648,546 -0.10(-1.24%)
Jan 21, 2003 8.281 8.368 7.973 7.980 702,041 -0.29(-3.53%)
Jan 17, 2003 8.151 8.456 8.151 8.272 642,399 +0.07(+0.80%)
Jan 16, 2003 8.215 8.267 8.063 8.206 793,325 -0.01(-0.11%)
Jan 15, 2003 8.390 8.410 8.160 8.215 580,481 -0.13(-1.58%)
Jan 14, 2003 8.454 8.454 8.265 8.347 545,880 -0.11(-1.27%)
Jan 13, 2003 8.786 8.860 8.355 8.454 767,146 -0.08(-0.95%)
Jan 10, 2003 8.647 8.709 8.478 8.535 660,155 -0.17(-1.92%)
Jan 09, 2003 8.674 8.850 8.625 8.702 407,020 +0.08(+0.97%)
Jan 08, 2003 8.786 8.786 8.520 8.619 548,839 -0.28(-3.11%)
Jan 07, 2003 9.082 9.128 8.808 8.896 472,125 -0.13(-1.46%)
Jan 06, 2003 8.940 9.201 8.896 9.027 489,881 +0.08(+0.88%)
Jan 03, 2003 9.027 9.133 8.885 8.948 449,588 -0.07(-0.80%)
Jan 02, 2003 8.654 9.091 8.566 9.021 752,577 +0.40(+4.69%)
Dec 31, 2002 8.720 8.733 8.480 8.617 620,318 -0.08(-0.93%)
Dec 30, 2002 8.786 8.836 8.535 8.698 680,187 -0.09(-1.00%)
Dec 27, 2002 8.959 8.981 8.689 8.786 348,289 -0.16(-1.77%)
Dec 26, 2002 8.885 9.221 8.878 8.944 597,782 +0.14(+1.57%)
Dec 24, 2002 8.808 8.983 8.757 8.806 376,516 +0.02(+0.23%)
Dec 23, 2002 8.885 9.027 8.676 8.786 663,114 -0.10(-1.09%)
Dec 20, 2002 8.764 9.005 8.658 8.882 1,365,611 +0.23(+2.69%)
Dec 19, 2002 8.973 9.159 8.408 8.650 1,919,004 -0.32(-3.57%)
Dec 18, 2002 10.10 10.10 8.832 8.970 3,998,266 -1.06(-10.58%)
Dec 17, 2002 10.19 10.27 9.928 10.03 494,206 -0.07(-0.72%)
Dec 16, 2002 9.862 10.10 9.862 10.10 594,140 +0.26(+2.63%)
Dec 13, 2002 10.11 10.11 9.796 9.845 367,638 -0.30(-2.94%)
Dec 12, 2002 10.08 10.18 9.873 10.14 317,785 +0.02(+0.24%)
Dec 11, 2002 10.02 10.25 10.00 10.12 398,825 +0.07(+0.70%)
Dec 10, 2002 10.00 10.14 9.774 10.05 595,505 +0.05(+0.55%)
Dec 09, 2002 10.24 10.24 9.950 9.994 697,488 -0.29(-2.82%)
Dec 06, 2002 10.33 10.38 9.946 10.28 837,259 -0.36(-3.38%)
Dec 05, 2002 10.63 10.75 10.44 10.64 630,790 -0.01(-0.12%)
Dec 04, 2002 10.21 10.86 10.13 10.66 772,609 +0.33(+3.17%)
Dec 03, 2002 10.96 10.96 10.33 10.33 636,708 -0.68(-6.18%)
Dec 02, 2002 10.91 11.08 10.72 11.01 405,881 +0.15(+1.40%)
Nov 29, 2002 11.01 11.11 10.86 10.86 142,957 -0.10(-0.90%)
Nov 27, 2002 11.06 11.14 10.81 10.96 504,677 -0.00(-0.02%)
Nov 26, 2002 11.21 11.31 10.94 10.96 556,579 -0.07(-0.62%)
Nov 25, 2002 10.78 11.15 10.78 11.03 617,814 +0.27(+2.47%)
Nov 22, 2002 10.77 10.97 10.59 10.76 725,260 -0.03(-0.27%)
Nov 21, 2002 10.43 11.05 10.43 10.79 878,689 +0.47(+4.53%)
Nov 20, 2002 10.24 10.32 10.05 10.32 431,377 +0.09(+0.84%)
Nov 19, 2002 10.19 10.38 10.05 10.24 303,216 +0.05(+0.45%)
Nov 18, 2002 10.54 10.61 10.16 10.19 449,133 -0.24(-2.30%)
Nov 15, 2002 10.20 10.56 10.17 10.43 396,548 +0.22(+2.19%)
Nov 14, 2002 9.961 10.25 9.950 10.21 286,143 +0.32(+3.27%)
Nov 13, 2002 9.906 10.05 9.774 9.884 524,482 -0.05(-0.55%)
Nov 12, 2002 9.743 10.07 9.702 9.939 849,324 +0.20(+2.03%)
Nov 11, 2002 9.862 9.932 9.708 9.741 404,743 -0.10(-1.00%)
Nov 08, 2002 9.827 9.972 9.781 9.840 436,158 +0.02(+0.16%)
Nov 07, 2002 10.26 10.26 9.748 9.825 1,214,231 -0.57(-5.47%)
Nov 06, 2002 10.03 10.53 9.873 10.39 602,562 +0.59(+5.98%)
Nov 05, 2002 9.785 9.928 9.730 9.807 986,591 -0.22(-2.19%)
Nov 04, 2002 10.21 10.54 10.00 10.03 876,413 -0.07(-0.65%)
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.