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

Winnebago Industries (NY: WGO )

58.00 -0.78 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 29, 2002 10.95 11.05 10.80 10.80 143,726 -0.10(-0.90%)
Nov 27, 2002 11.00 11.09 10.75 10.90 507,389 -0.00(-0.02%)
Nov 26, 2002 11.15 11.25 10.88 10.90 559,570 -0.07(-0.62%)
Nov 25, 2002 10.72 11.09 10.72 10.97 621,134 +0.26(+2.47%)
Nov 22, 2002 10.71 10.91 10.54 10.71 729,157 -0.03(-0.26%)
Nov 21, 2002 10.38 10.99 10.38 10.73 883,411 +0.47(+4.53%)
Nov 20, 2002 10.19 10.27 9.995 10.27 433,695 +0.09(+0.84%)
Nov 19, 2002 10.14 10.32 9.993 10.18 304,845 +0.05(+0.45%)
Nov 18, 2002 10.49 10.56 10.11 10.14 451,546 -0.24(-2.29%)
Nov 15, 2002 10.15 10.50 10.12 10.38 398,679 +0.22(+2.19%)
Nov 14, 2002 9.908 10.19 9.897 10.15 287,680 +0.32(+3.27%)
Nov 13, 2002 9.853 9.995 9.722 9.831 527,300 -0.05(-0.55%)
Nov 12, 2002 9.691 10.02 9.650 9.886 853,888 +0.20(+2.03%)
Nov 11, 2002 9.809 9.879 9.656 9.689 406,918 -0.10(-1.00%)
Nov 08, 2002 9.774 9.919 9.729 9.788 438,501 +0.02(+0.16%)
Nov 07, 2002 10.20 10.20 9.696 9.772 1,220,755 -0.57(-5.47%)
Nov 06, 2002 9.973 10.48 9.820 10.34 605,800 +0.58(+5.98%)
Nov 05, 2002 9.733 9.875 9.678 9.755 991,892 -0.22(-2.19%)
Nov 04, 2002 10.16 10.49 9.949 9.973 881,122 -0.07(-0.65%)
Nov 01, 2002 9.905 10.04 9.842 10.04 335,055 +0.14(+1.37%)
Oct 31, 2002 10.07 10.14 9.798 9.903 354,966 -0.17(-1.67%)
Oct 30, 2002 9.930 10.09 9.842 10.07 450,173 +0.11(+1.10%)
Oct 29, 2002 9.726 10.04 9.722 9.962 523,181 +0.07(+0.66%)
Oct 28, 2002 10.45 10.48 9.770 9.897 611,064 -0.46(-4.45%)
Oct 25, 2002 9.951 10.38 9.822 10.36 386,092 +0.35(+3.51%)
Oct 24, 2002 10.32 10.38 9.958 10.01 588,407 -0.25(-2.45%)
Oct 23, 2002 10.30 10.30 10.11 10.26 533,708 -0.05(-0.47%)
Oct 22, 2002 10.49 10.53 10.16 10.31 589,322 -0.36(-3.34%)
Oct 21, 2002 10.45 10.71 10.29 10.66 114,431 +0.21(+2.01%)
Oct 18, 2002 10.24 10.48 9.991 10.45 683,156 +0.21(+2.07%)
Oct 17, 2002 10.20 10.38 10.16 10.24 619,532 +0.47(+4.76%)
Oct 16, 2002 10.16 10.16 9.744 9.774 768,293 -0.38(-3.78%)
Oct 15, 2002 9.613 10.27 9.613 10.16 1,529,492 +0.73(+7.74%)
Oct 14, 2002 9.217 9.613 8.870 9.429 1,251,881 +0.18(+1.98%)
Oct 11, 2002 8.684 9.538 8.684 9.246 2,212,877 +0.56(+6.47%)
Oct 10, 2002 8.520 8.693 8.247 8.684 7,323,619 +0.72(+9.05%)
Oct 09, 2002 8.105 8.171 7.799 7.963 678,350 -0.23(-2.80%)
Oct 08, 2002 8.051 8.193 7.756 8.193 907,671 +0.12(+1.49%)
Oct 07, 2002 8.332 8.383 7.931 8.073 554,077 -0.26(-3.15%)
Oct 04, 2002 8.560 8.575 8.094 8.335 476,492 -0.19(-2.18%)
Oct 03, 2002 8.564 8.619 8.387 8.520 470,313 -0.06(-0.69%)
Oct 02, 2002 8.892 8.894 8.450 8.579 569,640 -0.31(-3.51%)
Oct 01, 2002 8.684 8.925 8.509 8.892 526,614 +0.26(+2.96%)
Sep 30, 2002 8.488 8.826 8.171 8.636 549,729 +0.09(+1.10%)
Sep 27, 2002 8.861 8.922 8.488 8.542 454,064 -0.32(-3.58%)
Sep 26, 2002 8.575 8.898 8.527 8.859 401,197 +0.34(+3.97%)
Sep 25, 2002 8.575 8.726 8.411 8.520 228,863 +0.10(+1.14%)
Sep 24, 2002 8.437 8.542 8.335 8.424 475,806 -0.11(-1.31%)
Sep 23, 2002 8.715 8.739 8.444 8.536 666,449 -0.18(-2.03%)
Sep 20, 2002 8.588 8.754 8.575 8.713 592,526 +0.13(+1.48%)
Sep 19, 2002 8.925 8.927 8.564 8.586 669,882 -0.45(-4.96%)
Sep 18, 2002 8.848 9.088 8.630 9.034 420,650 +0.15(+1.70%)
Sep 17, 2002 9.405 9.407 8.850 8.883 746,780 -0.52(-5.55%)
Sep 16, 2002 9.329 9.482 9.132 9.405 755,248 +0.12(+1.32%)
Sep 13, 2002 9.219 9.305 8.957 9.283 377,852 +0.02(+0.21%)
Sep 12, 2002 9.558 9.558 9.200 9.263 394,331 -0.29(-3.09%)
Sep 11, 2002 9.460 9.661 9.460 9.558 723,665 +0.23(+2.46%)
Sep 10, 2002 9.320 9.383 9.064 9.329 493,657 +0.09(+0.95%)
Sep 09, 2002 8.761 9.241 8.761 9.241 473,975 +0.49(+5.57%)
Sep 06, 2002 8.717 8.957 8.630 8.754 481,527 +0.18(+2.09%)
Sep 05, 2002 8.258 8.682 8.236 8.575 645,393 +0.32(+3.84%)
Sep 04, 2002 8.079 8.258 7.878 8.258 763,716 +0.19(+2.30%)
Sep 03, 2002 8.193 8.204 7.996 8.073 435,068 -0.27(-3.25%)
Aug 30, 2002 8.411 8.608 8.343 8.343 192,931 -0.11(-1.32%)
Aug 29, 2002 8.302 8.520 8.193 8.455 511,051 +0.00(+0.00%)
Aug 28, 2002 8.793 8.793 8.437 8.455 420,421 -0.28(-3.25%)
Aug 27, 2002 8.732 8.783 8.551 8.739 489,080 +0.12(+1.42%)
Aug 26, 2002 8.529 8.645 8.457 8.617 339,632 +0.09(+1.02%)
Aug 23, 2002 8.568 8.636 8.411 8.529 438,043 -0.05(-0.64%)
Aug 22, 2002 8.477 8.586 8.308 8.584 258,615 +0.11(+1.29%)
Aug 21, 2002 8.269 8.496 8.269 8.475 403,027 +0.26(+3.16%)
Aug 20, 2002 8.387 8.509 8.204 8.215 461,616 +0.13(+1.62%)
Aug 16, 2002 8.265 8.291 8.053 8.083 534,624 -0.18(-2.19%)
Aug 15, 2002 7.646 8.372 7.646 8.265 1,014,779 +0.65(+8.58%)
Aug 14, 2002 7.559 7.646 7.362 7.612 958,249 +0.10(+1.28%)
Aug 13, 2002 7.625 7.734 7.485 7.515 628,915 -0.13(-1.71%)
Aug 12, 2002 7.625 7.734 7.507 7.646 276,008 -0.03(-0.43%)
Aug 07, 2002 7.450 7.679 7.231 7.679 920,029 +0.42(+5.84%)
Aug 06, 2002 7.210 7.362 7.161 7.255 750,213 +0.16(+2.25%)
Aug 05, 2002 7.397 7.485 7.068 7.096 537,141 -0.25(-3.36%)
Aug 02, 2002 7.740 7.740 7.264 7.343 496,632 -0.34(-4.46%)
Aug 01, 2002 7.767 7.876 7.646 7.686 660,041 -0.08(-1.04%)
Jul 31, 2002 8.193 8.193 7.671 7.767 810,175 -0.55(-6.57%)
Jul 30, 2002 8.367 8.627 8.193 8.313 663,931 -0.05(-0.65%)
Jul 29, 2002 7.690 8.433 7.662 8.367 563,232 +0.68(+8.81%)
Jul 26, 2002 7.751 8.022 7.625 7.690 320,179 -0.01(-0.11%)
Jul 25, 2002 7.646 8.125 7.384 7.699 385,405 +0.04(+0.54%)
Jul 24, 2002 7.111 8.018 6.958 7.657 871,968 +0.49(+6.86%)
Jul 23, 2002 7.362 7.362 7.144 7.166 506,931 -0.17(-2.38%)
Jul 22, 2002 7.723 7.876 7.159 7.341 820,016 -0.49(-6.28%)
Jul 19, 2002 8.035 8.073 7.756 7.832 629,602 -0.20(-2.45%)
Jul 17, 2002 8.509 8.619 7.974 8.029 1,174,754 -1.37(-14.55%)
Jul 12, 2002 9.285 9.549 9.252 9.396 281,501 +0.11(+1.20%)
Jul 11, 2002 9.230 9.340 8.962 9.285 507,160 +0.11(+1.17%)
Jul 10, 2002 9.427 9.482 9.176 9.178 274,864 -0.19(-2.07%)
Jul 09, 2002 9.613 9.827 9.372 9.372 240,992 -0.23(-2.43%)
Jul 08, 2002 9.847 9.847 9.606 9.606 292,258 -0.24(-2.44%)
Jul 05, 2002 9.591 9.923 9.591 9.847 145,099 +0.34(+3.56%)
Jul 04, 2002 9.067 9.597 9.045 9.508 590,009 +0.00(+0.00%)
Jul 03, 2002 9.067 9.597 9.045 9.508 590,009 +0.46(+5.12%)
Jul 02, 2002 9.678 9.718 9.034 9.045 580,167 -0.60(-6.25%)
Jul 01, 2002 9.777 9.940 9.504 9.648 470,771 +0.03(+0.36%)
Jun 28, 2002 9.711 9.919 9.591 9.613 538,286 -0.09(-0.92%)
Jun 27, 2002 9.536 9.788 9.394 9.702 545,838 +0.32(+3.45%)
Jun 26, 2002 8.964 9.796 8.925 9.379 814,523 +0.20(+2.17%)
Jun 25, 2002 9.729 9.805 9.178 9.180 522,494 -0.66(-6.73%)
Jun 21, 2002 9.908 10.01 9.744 9.842 1,158,047 -0.16(-1.64%)
Jun 20, 2002 10.60 10.62 9.973 10.01 1,535,900 -0.17(-1.67%)
Jun 19, 2002 10.00 10.39 10.00 10.18 315,831 +0.17(+1.66%)
Jun 18, 2002 10.06 10.14 9.908 10.01 323,383 -0.06(-0.61%)
Jun 17, 2002 9.641 10.13 9.615 10.07 395,017 +0.53(+5.52%)
Jun 14, 2002 9.565 9.582 9.340 9.545 390,669 -0.24(-2.48%)
Jun 12, 2002 9.766 9.962 9.715 9.788 502,583 +0.00(+0.00%)
Jun 11, 2002 9.604 10.01 9.569 9.788 493,200 +0.18(+1.91%)
Jun 10, 2002 9.307 9.711 9.285 9.604 210,096 +0.32(+3.41%)
Jun 07, 2002 9.252 9.383 9.219 9.287 480,612 -0.09(-0.91%)
Jun 06, 2002 9.525 9.656 9.372 9.372 397,306 -0.15(-1.61%)
Jun 05, 2002 9.154 9.525 9.121 9.525 211,469 -0.17(-1.80%)
May 31, 2002 9.547 9.829 9.547 9.700 342,379 -0.31(-3.06%)
May 28, 2002 10.20 10.23 9.897 10.01 455,666 -0.14(-1.40%)
May 27, 2002 10.38 10.38 10.15 10.15 159,517 +0.00(+0.00%)
May 24, 2002 10.38 10.38 10.15 10.15 157,915 -0.29(-2.78%)
May 23, 2002 10.26 10.44 9.940 10.44 398,221 +0.24(+2.31%)
May 22, 2002 10.16 10.32 10.10 10.20 312,169 -0.07(-0.64%)
May 21, 2002 10.62 10.63 10.17 10.27 619,074 -0.35(-3.31%)
May 20, 2002 10.84 10.84 10.62 10.62 290,656 -0.21(-1.90%)
May 17, 2002 10.66 10.86 10.63 10.83 203,001 +0.18(+1.72%)
May 16, 2002 10.66 10.67 10.60 10.64 272,347 -0.04(-0.39%)
May 15, 2002 10.60 10.71 10.53 10.68 378,081 +0.07(+0.64%)
May 14, 2002 10.56 10.70 10.52 10.62 590,924 +0.03(+0.31%)
May 13, 2002 10.60 10.69 10.41 10.58 471,229 -0.01(-0.12%)
May 10, 2002 10.52 10.60 10.45 10.60 430,491 +0.11(+1.04%)
May 09, 2002 10.47 10.58 10.39 10.49 526,842 +0.02(+0.21%)
May 08, 2002 10.81 10.81 10.38 10.46 760,512 -0.24(-2.24%)
May 07, 2002 10.60 10.78 10.60 10.71 564,834 +0.13(+1.24%)
May 06, 2002 10.40 10.79 10.40 10.57 689,564 +0.21(+2.00%)
May 03, 2002 10.47 10.48 10.29 10.37 332,766 -0.11(-1.02%)
May 02, 2002 10.47 10.68 10.33 10.47 603,969 +0.03(+0.33%)
May 01, 2002 10.25 10.49 10.14 10.44 544,465 +0.24(+2.31%)
Apr 30, 2002 10.06 10.25 10.06 10.20 376,250 +0.15(+1.48%)
Apr 29, 2002 10.16 10.29 10.05 10.05 276,008 -0.10(-1.03%)
Apr 26, 2002 10.32 10.71 9.973 10.16 1,163,311 -0.16(-1.59%)
Apr 25, 2002 10.18 10.38 10.01 10.32 196,593 +0.16(+1.61%)
Apr 24, 2002 10.20 10.25 10.10 10.16 305,532 -0.01(-0.06%)
Apr 23, 2002 10.09 10.34 10.09 10.17 266,167 +0.12(+1.17%)
Apr 22, 2002 10.41 10.43 9.940 10.05 345,812 -0.33(-3.22%)
Apr 19, 2002 10.12 10.42 10.10 10.38 374,420 +0.27(+2.64%)
Apr 18, 2002 10.07 10.12 9.801 10.12 346,727 +0.07(+0.74%)
Apr 17, 2002 10.33 10.42 9.973 10.04 307,363 -0.31(-2.98%)
Apr 16, 2002 10.29 10.43 10.29 10.35 444,681 +0.10(+1.00%)
Apr 15, 2002 10.48 10.49 10.16 10.25 521,121 -0.24(-2.27%)
Apr 12, 2002 10.07 10.49 10.07 10.48 488,165 +0.41(+4.10%)
Apr 11, 2002 10.30 10.33 10.07 10.07 360,001 -0.26(-2.54%)
Apr 10, 2002 10.49 10.50 10.09 10.33 940,856 +0.09(+0.85%)
Apr 09, 2002 9.792 10.25 9.755 10.25 959,165 +0.48(+4.87%)
Apr 08, 2002 9.230 9.816 9.187 9.770 472,602 +0.48(+5.22%)
Apr 05, 2002 9.307 9.547 9.230 9.285 246,714 +0.08(+0.83%)
Apr 04, 2002 8.892 9.252 8.793 9.209 638,299 +0.30(+3.36%)
Apr 03, 2002 8.935 9.047 8.807 8.909 229,778 -0.05(-0.54%)
Apr 02, 2002 9.029 9.029 8.708 8.957 665,762 -0.15(-1.68%)
Apr 01, 2002 9.067 9.110 8.597 9.110 871,053 -0.06(-0.69%)
Mar 29, 2002 9.405 9.438 9.154 9.174 264,794 +0.00(+0.00%)
Mar 28, 2002 9.405 9.438 9.154 9.174 264,794 -0.20(-2.12%)
Mar 27, 2002 9.390 9.528 9.340 9.372 22,886 -0.02(-0.19%)
Mar 26, 2002 9.241 9.471 9.230 9.390 276,466 +0.15(+1.61%)
Mar 25, 2002 9.449 9.646 9.121 9.241 646,080 -0.13(-1.40%)
Mar 22, 2002 9.189 9.499 9.077 9.372 713,595 +0.19(+2.02%)
Mar 21, 2002 9.455 9.455 8.848 9.187 2,165,502 -0.27(-2.84%)
Mar 20, 2002 10.88 10.88 9.405 9.455 2,126,824 -1.34(-12.39%)
Mar 19, 2002 10.38 10.79 10.29 10.79 263,879 +0.45(+4.33%)
Mar 18, 2002 10.32 10.56 10.21 10.34 480,841 +0.17(+1.70%)
Mar 15, 2002 10.49 10.55 9.912 10.17 544,694 -0.42(-4.00%)
Mar 14, 2002 10.55 10.69 10.52 10.60 159,746 +0.02(+0.21%)
Mar 13, 2002 10.77 10.83 10.53 10.57 242,594 -0.21(-1.94%)
Mar 12, 2002 10.65 10.83 10.52 10.78 200,712 +0.08(+0.75%)
Mar 11, 2002 10.87 10.87 10.43 10.70 368,927 -0.07(-0.63%)
Mar 08, 2002 10.98 11.24 10.71 10.77 296,377 -0.08(-0.77%)
Mar 07, 2002 10.93 11.03 10.82 10.85 358,628 -0.04(-0.34%)
Mar 06, 2002 10.56 10.98 10.52 10.89 612,437 +0.23(+2.13%)
Mar 05, 2002 10.92 10.92 10.61 10.66 455,895 -0.26(-2.38%)
Mar 04, 2002 10.48 10.92 10.38 10.92 544,923 +0.56(+5.37%)
Mar 01, 2002 10.38 10.67 10.27 10.37 813,837 -0.02(-0.19%)
Feb 28, 2002 10.49 10.62 10.33 10.39 1,268,588 +0.03(+0.30%)
Feb 27, 2002 10.18 10.47 10.05 10.36 544,694 +0.29(+2.84%)
Feb 26, 2002 9.940 10.28 9.897 10.07 765,547 +0.24(+2.44%)
Feb 25, 2002 9.355 9.831 9.355 9.829 476,264 +0.55(+5.93%)
Feb 22, 2002 9.438 9.661 9.169 9.278 267,769 -0.16(-1.69%)
Feb 21, 2002 9.287 9.755 9.287 9.438 22,909,196 +0.15(+1.62%)
Feb 20, 2002 8.745 9.296 8.739 9.287 743,576 +0.54(+6.17%)
Feb 19, 2002 8.914 8.931 8.675 8.748 295,691 -0.18(-2.05%)
Feb 18, 2002 8.962 9.032 8.896 8.931 325,672 +0.00(+0.00%)
Feb 15, 2002 8.962 9.032 8.896 8.931 325,672 -0.03(-0.32%)
Feb 14, 2002 8.933 9.045 8.872 8.960 488,851 +0.03(+0.29%)
Feb 13, 2002 8.612 9.012 8.597 8.933 324,070 +0.34(+3.99%)
Feb 12, 2002 8.488 8.590 8.405 8.590 270,058 +0.10(+1.21%)
Feb 11, 2002 8.378 8.499 8.304 8.488 324,299 +0.13(+1.57%)
Feb 08, 2002 8.280 8.411 8.215 8.357 278,068 +0.13(+1.59%)
Feb 07, 2002 8.118 8.354 7.985 8.225 730,988 +0.11(+1.32%)
Feb 06, 2002 8.608 8.608 8.051 8.118 737,396 -0.48(-5.57%)
Feb 05, 2002 8.990 9.023 8.553 8.597 523,638 -0.39(-4.37%)
Feb 04, 2002 8.935 8.990 8.835 8.990 250,605 +0.05(+0.61%)
Feb 01, 2002 9.067 9.154 8.914 8.935 1,830,904 -0.12(-1.33%)
Jan 31, 2002 8.968 9.088 8.946 9.056 403,943 +0.10(+1.10%)
Jan 30, 2002 9.029 9.073 8.763 8.957 430,491 -0.07(-0.77%)
Jan 29, 2002 9.252 9.351 9.001 9.027 388,609 -0.26(-2.75%)
Jan 28, 2002 9.136 9.329 9.132 9.283 389,067 +0.15(+1.60%)
Jan 25, 2002 9.143 9.230 9.012 9.136 473,060 -0.04(-0.43%)
Jan 24, 2002 8.957 9.176 8.892 9.176 565,520 +0.22(+2.44%)
Jan 23, 2002 8.708 9.034 8.708 8.957 928,268 +0.25(+2.89%)
Jan 22, 2002 8.763 8.957 8.695 8.706 371,444 -0.11(-1.26%)
Jan 21, 2002 9.005 9.005 8.739 8.818 360,688 +0.00(+0.00%)
Jan 18, 2002 9.005 9.005 8.739 8.818 359,543 -0.19(-2.06%)
Jan 17, 2002 8.911 9.174 8.911 9.003 625,025 +0.11(+1.25%)
Jan 16, 2002 8.193 9.056 8.193 8.892 1,143,628 +0.83(+10.30%)
Jan 15, 2002 8.083 8.118 7.931 8.062 237,559 +0.16(+2.07%)
Jan 14, 2002 7.909 8.035 7.832 7.898 259,988 -0.02(-0.28%)
Jan 11, 2002 7.920 8.055 7.913 7.920 158,602 -0.05(-0.68%)
Jan 10, 2002 7.810 7.994 7.756 7.974 229,320 -0.10(-1.19%)
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.