Winnebago Industries, Inc. Historical Stock Prices

WGO 
$25.74
*  
0.13
 negative 
0.5%
Get WGO Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  25.94  26.26  25.46  25.74 179,097
04/16/2014 26.13 26.26 25.46 25.74 179,097
04/15/2014 25.61 26.05 25.38 25.87 185,826
04/14/2014 25.4 25.69 24.93 25.63 219,849
04/11/2014 25.16 25.48 24.902 25.11 340,142
04/10/2014 26.26 26.42 25.12 25.44 404,080
04/09/2014 26.26 26.48 25.74 26.25 160,607
04/08/2014 25.69 26.35 25.53 26.2 162,428
04/07/2014 26.67 26.67 25.28 25.66 388,956
04/04/2014 27.93 28.04 26.66 26.82 154,547
04/03/2014 28.1 28.23 27.5375 27.7 115,056
04/02/2014 28.33 28.4 27.87 27.96 154,987
04/01/2014 27.55 28.43 27.45 28.33 341,923
03/31/2014 27.15 27.45 26.611 27.39 343,721
03/28/2014 27.72 27.92 26.9 27.02 298,245
03/27/2014 28.19 28.27 25.98 27.54 537,151
03/26/2014 27 27.693 26.3637 26.6 520,248
03/25/2014 27.02 27.5699 26.431 26.66 150,704
03/24/2014 27.73 27.89 26.69 26.8 146,190
03/21/2014 27.35 27.97 27.1 27.64 289,723
03/20/2014 27.41 27.4899 27.09 27.27 112,622
03/19/2014 27.23 27.6287 26.99 27.45 128,775
03/18/2014 27.23 27.514 27.13 27.25 238,390
03/17/2014 27.36 27.583 26.9001 27.3 198,352
03/14/2014 28.47 28.69 26.95 27.24 801,393
03/13/2014 28.85 28.9 28.52 28.65 199,096
03/12/2014 28.55 28.83 28.52 28.83 131,918
03/11/2014 28.4 28.85 28.4 28.64 258,653
03/10/2014 28.34 28.38 28 28.38 127,028
03/07/2014 28.08 28.39 27.8 28.35 265,936
03/06/2014 27.64 28 27.36 27.98 258,011
03/05/2014 27.4 27.65 27.12 27.51 182,608
03/04/2014 26.55 27.59 26.4 27.46 229,122
03/03/2014 26.5 26.55 25.99 26.31 231,877
02/28/2014 26.71 27.05 26.58 26.66 193,292
02/27/2014 26.58 26.73 26.48 26.69 121,144
02/26/2014 26.21 27.02 26.1401 26.58 169,916
02/25/2014 26.14 26.43 26.04 26.23 167,789
02/24/2014 26 26.23 25.71 26.1 180,021
02/21/2014 26.22 26.29 25.75 26 415,107
02/20/2014 26.34 26.635 26.04 26.09 328,368
02/19/2014 26.09 26.54 26.01 26.31 232,571
02/18/2014 26.22 26.8 26.066 26.16 226,819
02/14/2014 26.19 26.24 25.82 26.09 178,732
02/13/2014 25.46 26.24 25.4 26.21 164,393
02/12/2014 25.96 26.06 25.6701 25.78 180,716
02/11/2014 25.73 26.35 25.57 25.98 360,541
02/10/2014 25.51 25.88 25.46 25.64 471,412
02/07/2014 25.3 25.92 25.25 25.8 343,162
02/06/2014 24.96 25.34 24.895 25.25 340,986
02/05/2014 24.18 24.89 24.11 24.82 336,634
02/04/2014 23.92 24.51 23.67 24.25 299,765
02/03/2014 23.97 24.06 23.18 23.77 472,736
01/31/2014 23.94 24.4736 23.9 23.96 299,152
01/30/2014 24.62 24.93 24.29 24.45 297,239
01/29/2014 24.75 25.12 24.37 24.46 261,015
01/28/2014 24.61 25.15 24.26 25.04 344,397
01/27/2014 24.61 25.04 24.32 24.64 653,712
01/24/2014 24.94 24.94 24.4 24.65 317,873
01/23/2014 24.65 25.19 24.5 25.1 251,208
01/22/2014 24.83 24.98 24.23 24.9 174,251
01/21/2014 25.19 25.24 24.87 24.87 224,897
01/17/2014 25.17 25.36 25.08 25.2 189,803
01/16/2014 25.3 25.35 25.02 25.18 228,524
01/15/2014 25.43 25.67 25.17 25.35 186,617
01/14/2014 25.91 26.09 25.4 25.47 278,344
01/13/2014 26.38 26.43 25.64 25.86 361,723
01/10/2014 26.1 26.58 25.95 26.39 279,393
01/09/2014 26 26.4 25.96 26.16 509,984
01/08/2014 25.83 25.945 25.26 25.78 491,689
01/07/2014 26.72 26.8 25.68 25.77 444,107
01/06/2014 26.88 26.88 26.49 26.56 260,183
01/03/2014 26.99 27.2375 26.71 26.84 384,140
01/02/2014 27.44 27.44 26.7199 26.99 331,887
12/31/2013 26.94 27.58 26.9 27.45 324,494
12/30/2013 27.22 27.36 26.9009 26.98 281,102
12/27/2013 27.31 27.59 26.85 27.27 275,969
12/26/2013 27.45 27.66 27.13 27.4 208,202
12/24/2013 27.36 27.8697 27.09 27.21 279,299
12/23/2013 26.61 27.49 26.56 27.36 662,471
12/20/2013 27.59 27.908 26.13 26.49 1,393,585
12/19/2013 30.7 30.81 27.2 27.32 2,148,987
12/18/2013 31.28 31.92 30.7 31.64 477,710
12/17/2013 31.94 31.9893 31.42 31.64 224,254
12/16/2013 31.89 32.17 31.7101 31.94 279,418
12/13/2013 30.99 31.67 30.8 31.51 248,901
12/12/2013 30.88 31.03 30.4 30.8 223,353
12/11/2013 31.95 32.1282 30.76 31.01 251,940
12/10/2013 32.22 32.22 31.81 31.82 268,934
12/09/2013 31.18 32.41 31.1631 32.17 278,134
12/06/2013 31.44 31.745 31.15 31.17 222,335
12/05/2013 30.44 31.46 30.31 31.01 238,594
12/04/2013 30.57 31.3 30.21 30.62 162,794
12/03/2013 30.44 30.99 30 30.69 413,020
12/02/2013 31.07 31.4708 30.59 30.76 362,975
11/29/2013 31.42 31.8 30.86 30.96 122,841
11/27/2013 30.6 31.42 30.518 31.13 301,937
11/26/2013 30.65 30.87 30.26 30.48 261,996
11/25/2013 30.07 30.6975 30.07 30.51 320,654
11/22/2013 29.57 29.95 29.22 29.79 182,156
11/21/2013 28.45 29.66 28.38 29.6 228,941
11/20/2013 28.48 28.8 28.07 28.37 249,559
11/19/2013 28.94 29.19 28.15 28.45 234,900
11/18/2013 30.1 30.15 28.89 28.96 318,107
11/15/2013 29.27 29.96 29.15 29.87 225,883
11/14/2013 29.15 29.53 28.81 29.26 207,277
11/13/2013 28.8 29.41 28.59 29.07 376,881
11/12/2013 28.04 28.96 28.04 28.85 374,792
11/11/2013 28.59 28.99 28.0266 28.14 596,606
11/08/2013 28.06 29.1499 28.06 28.68 309,082
11/07/2013 28.44 28.73 27.9428 28.08 371,445
11/06/2013 29.85 29.86 27.98 28.35 434,006
11/05/2013 29.5 29.98 29.39 29.59 165,569
11/04/2013 29.43 29.91 29.08 29.75 357,190
11/01/2013 29.61 29.76 29.12 29.37 292,622
10/31/2013 29.92 30.18 29.53 29.66 248,331
10/30/2013 30.86 30.98 29.56 29.84 346,340
10/29/2013 30.05 31.13 30.05 30.92 402,675
10/28/2013 30.01 30.11 29.77 30.03 199,042
10/25/2013 30.07 30.3 29.51 30.01 241,272
10/24/2013 29.96 30.12 29.6101 29.9 332,840
10/23/2013 29.91 29.97 29.29 29.81 450,608
10/22/2013 29.76 30.392 29.201 29.97 704,721
10/21/2013 29.65 29.85 28.77 29.68 761,745
10/18/2013 29.2 29.7799 28.74 29.44 545,715
10/17/2013 29.41 29.5 27.82 28.62 1,223,079
10/16/2013 27.87 27.99 27.04 27.28 385,613
10/15/2013 27.26 27.869 27.15 27.7 386,990
10/14/2013 26.66 27.29 26.532 27.27 206,648
10/11/2013 25.91 27.26 25.89 26.94 246,667
10/10/2013 26.21 27.02 25.62 26.66 209,438
10/09/2013 25.71 25.944 25.02 25.65 167,624
10/08/2013 26.55 26.65 25.18 25.71 289,834
10/07/2013 26.36 26.68 26.24 26.58 261,951
10/04/2013 26.44 26.69 26.15 26.67 157,531
10/03/2013 26.85 26.93 26.1335 26.49 227,531
10/02/2013 26.55 27.36 26.25 26.89 320,994
10/01/2013 26.06 26.88 25.99 26.81 669,864
09/30/2013 24.64 26.6 24.3201 25.96 647,774
09/27/2013 24.32 25.25 23.97 25.1 337,852
09/26/2013 24.7 24.7986 24.0601 24.45 112,372
09/25/2013 23.99 24.78 23.38 24.58 385,560
09/24/2013 23.45 24.2 23.45 23.94 211,310
09/23/2013 23.56 23.61 22.72 23.46 162,507
09/20/2013 23.84 24.2 23.5203 23.66 344,256
09/19/2013 22.79 23.72 22.78 23.67 361,557
09/18/2013 22.02 22.88 21.89 22.72 200,644
09/17/2013 21.3 22.16 21.3 22.02 193,098
09/16/2013 22.21 22.28 21.26 21.28 208,580
09/13/2013 21.73 22.3 21.35 22.09 113,732
09/12/2013 22.04 22.07 21.41 21.66 185,096
09/11/2013 22.24 22.38 21.88 22.01 173,467
09/10/2013 22.31 22.59 22.17 22.38 209,150
09/09/2013 22.12 22.55 21.8 22.2 185,794
09/06/2013 22.42 22.5 22 22.05 200,734
09/05/2013 22.71 23.04 22.28 22.35 136,171
09/04/2013 22.52 22.78 22.48 22.74 118,491
09/03/2013 22.75 22.99 22.21 22.54 117,415
08/30/2013 23.11 23.19 22.21 22.27 234,127
08/29/2013 22.42 23.25 22.42 23.12 151,890
08/28/2013 22.24 22.64 21.87 22.46 132,371
08/27/2013 22.56 22.69 22.211 22.27 231,614
08/26/2013 23.15 23.46 22.9 23 116,580
08/23/2013 23.15 23.175 22.7601 23.15 95,438
08/22/2013 22.83 23.23 22.82 23.08 73,399
08/21/2013 22.68 23.0928 22.43 22.74 139,737
08/20/2013 22.42 23.07 22.3 22.75 198,100
08/19/2013 23.11 23.1999 22.3 22.47 323,295
08/16/2013 22.14 23.28 22.018 23.11 443,791
08/15/2013 23.82 24.2 21.76 22.14 780,614
08/14/2013 24.17 24.25 23.9 24.16 203,854
08/13/2013 24.37 24.37 23.6 24.17 164,628
08/12/2013 24.05 24.48 24 24.4 249,704
08/09/2013 23.96 24.47 23.68 24.24 240,195
08/08/2013 24.49 24.542 24.17 24.18 153,981
08/07/2013 24.8 24.84 23.8 24.21 316,940
08/06/2013 25.76 25.95 24.7 24.91 266,222
08/05/2013 24.78 25.92 24.461 25.91 567,700
08/02/2013 24.12 24.95 23.898 24.76 284,615
08/01/2013 24.17 24.29 23.6901 24.2 171,538
07/31/2013 24.04 24.24 23.8 23.92 167,322
07/30/2013 23.85 24.11 23.68 24 178,965
07/29/2013 23.91 24.17 23.59 23.79 167,404
07/26/2013 24.09 24.14 23.7 23.91 170,299
07/25/2013 24.12 24.48 23.85 24.27 229,516
07/24/2013 24.36 24.69 24.12 24.14 171,773
07/23/2013 24.77 24.85 24.24 24.3 169,639
07/22/2013 24.1 24.79 24.02 24.59 242,793
07/19/2013 23.87 24 23.6801 23.95 262,509
07/18/2013 24.3 24.37 23.95 24 315,867
07/17/2013 24.16 24.4 24.08 24.24 264,790
07/16/2013 24.67 24.67 23.62 24.06 293,761
07/15/2013 24.9 25.09 24.39 24.7 394,402
07/12/2013 24.15 25.05 23.7 24.9 309,285
07/11/2013 24.95 25.0799 23.93 24.28 420,363
07/10/2013 24.91 25.1 24.45 24.59 272,890
07/09/2013 24.86 25.111 24.7 24.99 428,503
07/08/2013 24.92 25.15 24.1962 24.57 453,300
07/05/2013 24.69 24.85 24.24 24.62 554,093
07/03/2013 23.67 24.4 23.5301 24.05 268,989
07/02/2013 23.1 24.72 23.07 23.77 1,095,256
07/01/2013 21.19 23.01 21.19 22.98 945,817
06/28/2013 21 21.21 20.76 20.99 1,025,428
06/27/2013 21.38 21.56 20.15 20.99 773,785
06/26/2013 20.33 21.15 20.33 20.96 386,787
06/25/2013 19.97 20.23 19.79 20.14 171,468
06/24/2013 20.17 20.17 19.44 19.72 236,203
06/21/2013 20.2 20.6 20 20.49 284,894
06/20/2013 20.35 20.47 19.926 20.08 172,267
06/19/2013 21.01 21.05 20.71 20.73 148,431
06/18/2013 20.97 21.29 20.65 21.08 241,111
06/17/2013 21.26 21.48 20.69 20.9 169,600
06/14/2013 21.39 21.53 20.88 21.09 156,977
06/13/2013 20.44 21.46 20.35 21.37 172,400
06/12/2013 20.51 20.7799 20.4737 20.5 145,701
06/11/2013 20.69 20.96 20.3 20.32 174,963
06/10/2013 21.15 21.49 20.83 21.09 219,805
06/07/2013 20.27 21.17 20.17 20.89 348,693
06/06/2013 20.03 20.21 19.33 20.07 374,160
06/05/2013 20.38 20.43 19.92 19.99 209,610
06/04/2013 21 21.309 19.88 20.42 246,418
06/03/2013 20.78 21.32 20.3 20.91 283,384
05/31/2013 20.88 21.29 20.62 20.76 220,927
05/30/2013 20.26 21.13 20.154 21.03 171,863
05/29/2013 20.24 20.36 19.9 20.22 102,385
05/28/2013 19.99 20.5 19.9 20.45 293,275
05/24/2013 19.51 19.81 19.31 19.56 107,151
05/23/2013 19.01 19.84 18.72 19.73 200,000
05/22/2013 19.98 20.48 19.21 19.28 313,878
05/21/2013 20.61 20.83 19.9601 20.02 216,842
05/20/2013 19.95 20.57 19.91 20.56 237,306
05/17/2013 20.08 20.19 19.66 20.04 282,219
05/16/2013 20.35 20.5 19.85 19.97 151,648
05/15/2013 20.28 20.69 20.24 20.45 197,740
05/14/2013 19.92 20.456 19.91 20.35 197,771
05/13/2013 20.11 20.12 19.79 19.94 338,091
05/10/2013 19.65 20.05 19.63 20.01 282,224
05/09/2013 19.25 19.66 19.15 19.56 179,107
05/08/2013 19.54 19.59 19.06 19.26 282,522
05/07/2013 19.57 19.75 19.33 19.61 180,077
05/06/2013 18.93 19.58 18.77 19.47 303,743
05/03/2013 18.21 19.018 18.04 18.86 374,081
05/02/2013 17.97 18.44 17.95 18.05 830,093
05/01/2013 18.16 18.45 17.7 17.96 524,906
04/30/2013 19.03 19.05 18.1 18.32 375,545
04/29/2013 19.2 19.36 18.99 19.03 242,148
04/26/2013 19.2 19.4099 18.99 19.15 291,910
04/25/2013 18.12 19.46 17.92 19.28 550,428
04/24/2013 17.84 18.095 17.79 18.01 210,053
04/23/2013 17.28 17.86 17.17 17.84 242,060
04/22/2013 17.67 17.73 16.72 17.25 535,932
04/19/2013 17.27 17.9 17.14 17.75 252,294
04/18/2013 17.64 17.71 17.03 17.26 343,385
04/17/2013 17.57 17.8 17.2101 17.67 375,912
04/16/2013 17.79 18.22 17.63 17.7 466,732
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?