Winnebago Industries, Inc. Historical Stock Prices

WGO 
$23.24
*  
0.11
0.47%
Get WGO Alerts
*Delayed - data as of Jul. 7, 2015 10:21 ET  -  Find a broker to begin trading WGO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    WGO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:21  23.21  23.44  23.09  23.24 36,721
07/06/2015 23.14 23.65 23.06 23.35 398,174
07/02/2015 23.54 23.55 23.12 23.28 298,777
07/01/2015 23.69 23.77 23.1 23.52 629,878
06/30/2015 24.49 24.53 23.15 23.59 829,806
06/29/2015 24.21 24.67 23.74 24.28 747,911
06/26/2015 22.72 24.73 22.57 24.46 2,512,298
06/25/2015 22.34 22.62 21.91 22.57 2,402,664
06/24/2015 20.2 20.73 20.2 20.7 953,922
06/23/2015 19.98 20.39 19.98 20.27 1,166,714
06/22/2015 19.97 20.1999 19.81 19.9 566,763
06/19/2015 19.85 19.96 19.75 19.87 505,730
06/18/2015 20.04 20.06 19.8 19.84 647,472
06/17/2015 20.04 20.11 19.87 19.95 803,064
06/16/2015 20.2 20.24 19.96 20.02 438,642
06/15/2015 20.06 20.4 20.04 20.15 617,011
06/12/2015 20.25 20.33 20.15 20.24 414,030
06/11/2015 20.35 20.78 20.1 20.27 727,808
06/10/2015 20.25 20.47 20.18 20.28 371,034
06/09/2015 20.67 20.67 20.1 20.14 394,324
06/08/2015 20.51 20.7312 20.11 20.6 643,093
06/05/2015 21.59 21.69 20.43 20.49 1,159,987
06/04/2015 21.89 22.06 21.61 21.69 194,532
06/03/2015 21.74 22.01 21.65 21.98 227,445
06/02/2015 21.74 21.99 21.552 21.71 207,454
06/01/2015 21.8 22.08 21.67 21.82 293,680
05/29/2015 22.06 22.2 21.63 21.73 345,137
05/28/2015 22.37 22.67 22.05 22.1 243,992
05/27/2015 22.29 22.51 22.12 22.46 147,915
05/26/2015 22.39 22.44 22.11 22.32 350,329
05/22/2015 22.37 22.57 22.156 22.45 115,297
05/21/2015 22.27 22.53 22.02 22.39 241,989
05/20/2015 22.43 22.45 22.2273 22.27 185,501
05/19/2015 22.12 22.59 21.94 22.38 240,413
05/18/2015 22.45 22.64 22.04 22.05 362,321
05/15/2015 21.8 22.56 21.68 22.45 383,968
05/14/2015 21.68 21.96 21.44 21.76 172,245
05/13/2015 21.65 21.8594 21.49 21.53 169,123
05/12/2015 21.62 21.76 21.1 21.61 230,041
05/11/2015 21.21 21.82 21.2 21.69 261,674
05/08/2015 21.23 21.3699 20.97 21.21 321,100
05/07/2015 20.54 21.27 20.4701 20.99 313,099
05/06/2015 20.72 20.84 20.3 20.58 227,839
05/05/2015 20.67 20.81 20.14 20.69 468,956
05/04/2015 20.64 21.03 20.56 20.67 190,132
05/01/2015 20.76 20.99 20.565 20.62 326,295
04/30/2015 21 21.145 20.68 20.71 358,555
04/29/2015 21.65 21.75 21 21.03 295,097
04/28/2015 21.16 21.82 21.16 21.71 343,893
04/27/2015 21.06 21.59 20.98 21.15 437,384
04/24/2015 20.76 21.12 20.71 21.06 288,477
04/23/2015 20.91 20.91 20.375 20.77 501,208
04/22/2015 21.12 21.15 20.6 20.92 653,385
04/21/2015 21.14 21.279 20.98 21.13 281,792
04/20/2015 21.26 21.34 20.83 21.1 283,276
04/17/2015 21.39 21.41 20.74 21.18 636,340
04/16/2015 21.6 21.62 21.26 21.5 286,089
04/15/2015 21 21.81 20.85 21.64 470,450
04/14/2015 20.83 21 20.78 20.94 330,506
04/13/2015 21.06 21.086 20.83 20.83 317,464
04/10/2015 21.11 21.16 20.9804 21.11 354,958
04/09/2015 21 21.23 20.95 21.12 332,146
04/08/2015 20.86 21.16 20.85 21.06 336,165
04/07/2015 21.09 21.09 20.85 20.87 340,221
04/06/2015 20.98 21.17 20.9 21 380,385
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?