December 15th, 2015

Winnebago Industries (NY: WGO )

66.49 USD -0.79 (-1.17%)
Official Closing Price Updated: 7:49 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 66.84 68.98 65.66 66.49 543,000 -0.79(-1.17%)
Jan 21, 2021 68.60 68.88 65.98 67.28 672,821 -0.76(-1.12%)
Jan 20, 2021 69.31 69.95 67.34 68.04 420,537 -0.57(-0.83%)
Jan 19, 2021 66.56 68.96 65.61 68.61 514,723 +3.00(+4.57%)
Jan 15, 2021 65.48 66.26 64.36 65.61 497,400 -0.60(-0.91%)
Jan 14, 2021 65.20 66.99 65.02 66.21 478,637 +1.65(+2.56%)
Jan 13, 2021 65.33 65.87 63.99 64.56 605,000 -0.44(-0.68%)
Jan 12, 2021 62.29 65.27 62.29 65.00 719,432 +2.89(+4.65%)
Jan 11, 2021 61.20 62.90 60.80 62.11 554,548 +0.51(+0.83%)
Jan 08, 2021 65.63 66.08 61.37 61.60 724,700 -3.93(-6.00%)
Jan 07, 2021 66.10 67.60 65.21 65.53 635,834 -0.48(-0.73%)
Jan 06, 2021 63.73 66.36 63.73 66.01 948,366 +2.25(+3.53%)
Jan 05, 2021 61.14 63.96 60.68 63.76 777,634 +2.58(+4.22%)
Jan 04, 2021 60.52 61.75 60.22 61.18 870,098 +1.24(+2.07%)
Dec 31, 2020 59.94 59.94 59.94 636,928 -2.94(-4.68%)
Dec 30, 2020 61.27 63.63 61.25 62.88 636,928 +2.20(+3.63%)
Dec 29, 2020 63.71 63.71 60.45 60.68 837,033 -3.02(-4.74%)
Dec 28, 2020 66.08 66.62 63.62 63.70 556,872 -1.64(-2.51%)
Dec 24, 2020 65.02 65.92 64.53 65.34 195,300 +0.33(+0.51%)
Dec 23, 2020 65.74 66.75 64.89 65.01 674,170 -0.94(-1.43%)
Dec 22, 2020 64.59 66.22 63.35 65.95 741,978 +1.55(+2.41%)
Dec 21, 2020 62.08 64.44 61.00 64.40 1,060,685 +1.73(+2.76%)
Dec 18, 2020 61.00 64.67 60.53 62.67 3,497,700 +3.13(+5.26%)
Dec 17, 2020 59.64 60.34 58.33 59.54 1,038,161 +0.63(+1.07%)
Dec 16, 2020 62.00 62.00 58.49 58.91 995,854 -2.79(-4.52%)
Dec 15, 2020 58.56 61.78 57.92 61.70 763,852 +3.69(+6.36%)
Dec 14, 2020 59.58 60.08 57.75 58.01 690,946 -0.55(-0.94%)
Dec 11, 2020 56.30 58.86 56.30 58.56 1,119,500 +1.75(+3.08%)
Dec 10, 2020 54.82 57.20 54.15 56.81 397,000 +1.30(+2.34%)
Dec 09, 2020 57.73 57.98 54.82 55.51 596,659 -1.67(-2.92%)
Dec 08, 2020 57.20 57.74 56.26 57.18 871,385 -0.77(-1.33%)
Dec 07, 2020 58.21 58.69 56.55 57.95 716,431 -0.54(-0.92%)
Dec 04, 2020 56.94 59.12 56.94 58.49 681,900 +2.11(+3.74%)
Dec 03, 2020 57.00 57.75 55.82 56.38 551,183 +0.09(+0.16%)
Dec 02, 2020 55.74 57.92 54.46 56.29 1,212,326 +0.68(+1.22%)
Dec 01, 2020 54.03 56.17 53.09 55.61 641,314 +2.68(+5.06%)
Nov 30, 2020 53.40 53.67 51.43 52.93 447,792 -0.42(-0.79%)
Nov 27, 2020 52.18 53.42 51.65 53.35 212,500 +1.14(+2.18%)
Nov 25, 2020 52.72 52.89 50.80 52.21 305,700 -0.42(-0.80%)
Nov 24, 2020 54.08 54.35 51.69 52.63 557,218 -0.50(-0.94%)
Nov 23, 2020 50.68 53.80 50.50 53.13 578,140 +2.89(+5.75%)
Nov 20, 2020 49.99 51.47 49.42 50.24 528,900 +0.23(+0.46%)
Nov 19, 2020 49.85 50.25 48.67 50.01 445,291 +0.60(+1.21%)
Nov 18, 2020 51.34 52.07 49.30 49.41 573,285 -2.04(-3.97%)
Nov 17, 2020 49.50 51.85 49.30 51.45 406,216 +1.45(+2.90%)
Nov 16, 2020 49.27 50.01 48.59 50.00 620,177 +0.60(+1.21%)
Nov 13, 2020 49.57 50.08 48.53 49.40 467,500 +0.75(+1.54%)
Nov 12, 2020 49.88 50.24 47.65 48.65 636,431 -1.85(-3.66%)
Nov 11, 2020 48.43 50.68 47.80 50.50 636,218 +2.63(+5.49%)
Nov 10, 2020 45.77 48.45 44.33 47.87 1,115,346 +2.75(+6.09%)
Nov 09, 2020 51.35 51.73 44.61 45.12 1,871,760 -6.30(-12.25%)
Nov 06, 2020 53.48 53.48 50.86 51.42 337,200 -1.80(-3.38%)
Nov 05, 2020 51.98 53.47 50.70 53.22 719,899 +2.01(+3.93%)
Nov 04, 2020 49.17 51.37 48.63 51.21 749,230 +2.07(+4.21%)
Nov 03, 2020 48.87 49.95 48.09 49.14 642,614 +1.33(+2.78%)
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.