UK markets close in 3 hours 47 minutes

Winnebago Industries, Inc. (WGO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.14-1.24 (-1.99%)
At close: 04:00PM EDT
61.15 +0.01 (+0.02%)
After hours: 06:24PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202462.5762.5761.1461.1461.14515,700
16 Apr 202462.7463.0361.7762.3862.38821,600
15 Apr 202464.7664.8662.8663.1163.11609,100
12 Apr 202465.0265.6564.4264.4364.43841,000
11 Apr 202466.2666.8765.6765.6965.69586,300
10 Apr 202468.1568.1566.2466.2666.26775,400
09 Apr 202470.7671.1469.3969.6169.61492,200
09 Apr 20240.31 Dividend
08 Apr 202470.5371.3170.3770.7070.39395,600
05 Apr 202469.4470.3968.6370.0169.70571,400
04 Apr 202471.4072.1569.3769.5069.20487,400
03 Apr 202469.6970.9469.6970.5370.22540,300
02 Apr 202472.0872.4770.1670.4070.09753,200
01 Apr 202474.0074.0071.8372.8172.49529,400
28 Mar 202472.2174.1072.2174.0073.68597,700
27 Mar 202471.2172.2971.1572.2371.91769,400
26 Mar 202470.3071.0569.8370.7670.45560,600
25 Mar 202470.4470.9569.6869.7869.47612,500
22 Mar 202469.0070.3767.5770.0669.75841,000
21 Mar 202468.0070.5366.5169.5269.221,338,900
20 Mar 202464.1565.7463.8265.4765.181,323,000
19 Mar 202463.1064.0962.1863.7763.49700,300
18 Mar 202464.7265.0963.4163.5063.22921,100
15 Mar 202463.0065.1262.7364.8764.591,701,600
14 Mar 202464.5964.8262.0362.8862.60799,500
13 Mar 202463.8965.5163.8964.6564.37516,100
12 Mar 202465.2465.4363.8364.0563.77615,500
11 Mar 202464.1665.0463.3565.0364.74506,200
08 Mar 202464.2965.3964.0464.3164.03525,600
07 Mar 202463.9864.7063.0563.9263.64757,400
06 Mar 202464.4366.0063.4564.1363.851,231,200
05 Mar 202468.7968.8667.6068.2367.93726,100
04 Mar 202470.9871.2568.9969.4469.14920,600
01 Mar 202471.7372.0870.4371.9771.65375,200
29 Feb 202471.3371.8870.8071.7371.42313,800
28 Feb 202470.5271.5370.5070.6770.36390,700
27 Feb 202471.0071.5570.6971.1570.84276,400
26 Feb 202470.3971.4870.1270.1469.83305,600
23 Feb 202470.8271.2770.1170.5570.24316,700
22 Feb 202469.5571.1269.3170.6970.38327,500
21 Feb 202469.0069.6368.5169.5669.25327,800
20 Feb 202468.5969.5168.2069.2368.93563,100
16 Feb 202469.3069.8368.8769.4669.16396,800
15 Feb 202469.2770.5269.1770.0069.69349,300
14 Feb 202468.3968.9267.1868.5468.24333,500
13 Feb 202467.0967.7866.5367.4067.10568,100
12 Feb 202468.0070.0768.0069.4069.10390,900
09 Feb 202467.0668.3466.9068.0667.76312,600
08 Feb 202466.8267.2866.3666.9766.68317,400
07 Feb 202466.2067.1665.9566.6066.31273,300
06 Feb 202466.1666.9866.1366.2565.96303,000
05 Feb 202466.3867.1165.7666.4066.11337,600
02 Feb 202466.8068.1566.4067.5367.23387,000
01 Feb 202466.4367.6565.5567.4767.17390,300
31 Jan 202465.6567.8865.1365.7265.43630,800
30 Jan 202466.9667.1665.5965.6265.33480,300
29 Jan 202466.5567.4966.1667.4567.15553,100
26 Jan 202467.3267.8666.1966.5566.26521,700
25 Jan 202467.8867.8965.0866.7766.48732,000
24 Jan 202469.8269.8266.9467.8167.51629,200
23 Jan 202469.9070.8568.7568.9268.62793,100
22 Jan 202467.9769.0567.4768.5768.27826,800
19 Jan 202468.8969.7565.7567.5867.282,649,800
18 Jan 202467.0767.8466.0567.6467.341,492,300
17 Jan 202465.9967.2565.9066.6766.38338,800
16 Jan 202466.1367.0965.6367.0166.72247,700
12 Jan 202468.4468.6166.5166.9066.61358,000
11 Jan 202468.2368.5866.9568.0767.77357,900
11 Jan 20240.31 Dividend
10 Jan 202468.0168.8266.8868.7568.14264,900
09 Jan 202467.7168.6167.3668.1667.56428,300
08 Jan 202468.1869.5867.7968.7068.09321,000
05 Jan 202468.1469.5067.8668.0467.44524,300
04 Jan 202469.2569.5368.5368.6168.00417,500
03 Jan 202472.0072.0068.7469.0968.48624,800
02 Jan 202472.1573.4371.6773.1472.49349,200
29 Dec 202373.5974.0472.8372.8872.23260,300
28 Dec 202373.4973.9773.2673.6472.99311,800
27 Dec 202374.3074.6173.7473.8073.15439,500
26 Dec 202372.1373.9072.0073.7273.07316,500
22 Dec 202372.6872.7571.7172.1871.54386,400
21 Dec 202371.0673.2771.0672.2771.63462,100
20 Dec 202370.5074.7069.4570.9570.321,521,800
19 Dec 202373.8075.4273.2475.1474.47875,900
18 Dec 202373.6073.7072.2573.1172.46433,400
15 Dec 202373.3973.8572.1272.9672.311,324,100
14 Dec 202371.3074.4270.8873.7073.05963,700
13 Dec 202368.7970.1867.2569.9769.35666,400
12 Dec 202370.3870.3868.4268.5167.90419,200
11 Dec 202370.1470.4269.3870.2869.66318,200
08 Dec 202370.1570.9569.5170.1969.57533,200
07 Dec 202369.2070.4168.4670.3869.76422,700
06 Dec 202368.4871.3068.4869.0568.44640,200
05 Dec 202368.0168.4767.2567.6867.08425,800
04 Dec 202366.8068.5166.8068.3567.74531,900
01 Dec 202364.5366.9264.2466.9166.32455,000
30 Nov 202365.4965.6264.1764.6364.06627,100
29 Nov 202366.9666.9665.5865.7565.17351,700
28 Nov 202366.6166.8266.0066.1165.52362,100
27 Nov 202366.5466.8466.1266.7166.12339,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...