Winnebago Industries (NY: WGO )

65.81 USD -1.48 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 67.04 67.32 65.48 65.81 702,434 -1.48(-2.20%)
Jun 11, 2021 67.35 69.50 67.07 67.29 433,656 -0.02(-0.03%)
Jun 10, 2021 68.85 69.50 67.06 67.31 646,005 -0.94(-1.38%)
Jun 09, 2021 69.22 70.25 67.85 68.25 620,392 -0.96(-1.39%)
Jun 08, 2021 72.75 73.45 69.19 69.21 861,486 -2.86(-3.97%)
Jun 07, 2021 71.58 72.83 71.00 72.07 413,616 +0.73(+1.02%)
Jun 04, 2021 71.22 71.85 70.37 71.34 330,328 +0.52(+0.73%)
Jun 03, 2021 71.32 71.85 69.86 70.82 494,832 +0.21(+0.30%)
Jun 02, 2021 74.40 74.40 69.75 70.61 754,256 -2.91(-3.96%)
Jun 01, 2021 74.54 75.71 73.45 73.52 511,164 -0.44(-0.59%)
May 28, 2021 73.36 75.29 72.54 73.96 367,223 +0.84(+1.15%)
May 27, 2021 72.88 73.37 72.08 73.12 335,408 +0.82(+1.13%)
May 26, 2021 69.83 72.38 69.66 72.30 409,828 +2.97(+4.28%)
May 25, 2021 69.51 70.38 68.79 69.33 583,044 +0.10(+0.14%)
May 24, 2021 69.51 69.85 68.33 69.23 487,657 +0.28(+0.41%)
May 21, 2021 70.18 70.51 67.50 68.95 601,698 -0.55(-0.79%)
May 20, 2021 71.33 71.33 68.72 69.50 579,702 -1.55(-2.18%)
May 19, 2021 68.68 71.05 68.13 71.05 844,451 +0.79(+1.12%)
May 18, 2021 74.24 74.60 70.18 70.26 1,005,711 -3.66(-4.95%)
May 17, 2021 76.28 76.28 72.13 73.92 868,955 -2.47(-3.23%)
May 14, 2021 76.15 77.66 75.35 76.39 641,684 +1.52(+2.03%)
May 13, 2021 73.51 75.74 73.14 74.87 554,584 +1.77(+2.42%)
May 12, 2021 76.96 77.36 72.70 73.10 858,618 -4.77(-6.13%)
May 11, 2021 78.40 80.64 77.40 77.87 640,556 -3.63(-4.45%)
May 10, 2021 84.55 84.78 81.50 81.50 623,396 -3.04(-3.60%)
May 07, 2021 83.58 85.06 82.47 84.54 364,711 +0.96(+1.15%)
May 06, 2021 82.43 83.63 80.41 83.58 432,548 +0.87(+1.05%)
May 05, 2021 83.70 84.83 81.81 82.71 542,943 -1.09(-1.30%)
May 04, 2021 81.24 84.04 79.27 83.80 613,591 +2.27(+2.78%)
May 03, 2021 81.21 82.99 80.79 81.53 538,411 +1.58(+1.98%)
Apr 30, 2021 79.53 81.00 78.73 79.95 324,200 +0.06(+0.08%)
Apr 29, 2021 82.64 83.37 78.87 79.89 400,943 -2.27(-2.76%)
Apr 28, 2021 82.35 83.00 80.63 82.16 495,224 -0.86(-1.04%)
Apr 27, 2021 83.00 84.61 81.75 83.02 602,615 +0.19(+0.23%)
Apr 26, 2021 78.10 83.72 78.10 82.83 813,659 +5.40(+6.97%)
Apr 23, 2021 74.58 77.98 74.16 77.43 698,700 +3.29(+4.44%)
Apr 22, 2021 75.75 76.48 73.58 74.14 440,175 -1.39(-1.84%)
Apr 21, 2021 75.49 76.89 74.40 75.53 501,080 -0.12(-0.16%)
Apr 20, 2021 77.63 78.31 74.16 75.65 715,210 -2.39(-3.06%)
Apr 19, 2021 77.98 79.10 76.95 78.04 384,116 +0.22(+0.28%)
Apr 16, 2021 77.18 77.99 76.55 77.82 335,100 +0.75(+0.97%)
Apr 15, 2021 78.40 78.79 76.60 77.07 413,857 -0.64(-0.82%)
Apr 14, 2021 76.83 79.34 76.80 77.71 389,711 +0.46(+0.60%)
Apr 13, 2021 77.57 78.16 75.55 77.25 461,725 -0.41(-0.53%)
Apr 12, 2021 75.29 78.55 74.20 77.66 717,025 +2.49(+3.31%)
Apr 09, 2021 78.52 78.73 74.59 75.17 701,500 -3.61(-4.58%)
Apr 08, 2021 80.03 80.45 77.17 78.78 626,068 -1.04(-1.30%)
Apr 07, 2021 81.02 82.00 79.57 79.82 650,717 -1.18(-1.46%)
Apr 06, 2021 79.51 81.74 79.00 81.00 699,650 +1.20(+1.50%)
Apr 05, 2021 80.04 80.61 78.20 79.80 396,814 +0.58(+0.73%)
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.