Winnebago Industries, Inc. Historical Stock Prices

WGO 
$23.19
*  
0.55
2.43%
Get WGO Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading WGO now
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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  22.72  23.2299  22.64  23.19 388,949
12/26/2014 22.64 23.2299 22.64 23.19 388,949
12/24/2014 22.4 22.75 22.39 22.64 450,326
12/23/2014 21.26 22.48 21.25 22.39 849,211
12/22/2014 21.2 21.61 20.945 21.23 976,577
12/19/2014 22 22 20.84 21.23 1,502,410
12/18/2014 22.07 22.16 20.87 21.86 2,096,007
12/17/2014 23.96 24.22 23.33 23.85 1,003,617
12/16/2014 24.08 24.31 23.771 23.86 724,158
12/15/2014 24.77 24.8764 24 24.18 524,465
12/12/2014 25.41 25.43 24.66 24.7 467,676
12/11/2014 25.07 26.04 25.01 25.65 410,835
12/10/2014 25.46 25.54 24.85 24.87 290,239
12/09/2014 24.89 25.73 24.77 25.51 309,060
12/08/2014 25.45 25.5 24.98 25.23 325,420
12/05/2014 25.52 25.7759 25.29 25.49 260,205
12/04/2014 26.25 26.39 25.405 25.5 425,870
12/03/2014 26.01 26.44 25.684 26.31 349,735
12/02/2014 25.39 26.39 25.39 25.89 625,177
12/01/2014 25.06 25.96 25.06 25.33 599,142
11/28/2014 24.81 25.29 24.49 25.18 156,876
11/26/2014 24.94 24.94 24.38 24.75 235,532
11/25/2014 24.58 25.13 24.535 24.92 402,814
11/24/2014 24.13 24.55 24.13 24.49 223,124
11/21/2014 24.34 24.45 23.94 24.1 328,568
11/20/2014 23.23 24.06 23.075 24.02 577,293
11/19/2014 23.26 23.45 22.56 23.4 381,676
11/18/2014 22.95 23.7 22.95 23.26 196,590
11/17/2014 23.02 23.07 22.6001 22.88 147,873
11/14/2014 22.64 23.145 22.55 23.05 172,610
11/13/2014 23.14 23.23 22.34 22.64 183,597
11/12/2014 23 23.35 22.97 23.07 241,737
11/11/2014 23.06 23.3 22.87 23.12 344,699
11/10/2014 22.79 23.39 22.77 23.06 324,890
11/07/2014 22.46 22.78 22.15 22.76 412,451
11/06/2014 21.98 22.54 21.91 22.52 417,447
11/05/2014 21.77 22.1 21.58 21.94 300,745
11/04/2014 21.22 21.54 21.02 21.49 268,201
11/03/2014 21.25 21.55 21.12 21.31 285,164
10/31/2014 21.79 22 21.21 21.21 321,213
10/30/2014 21.33 21.57 21.02 21.51 206,753
10/29/2014 21.22 21.48 20.75 21.44 229,875
10/28/2014 20.94 21.35 20.82 21.17 668,789
10/27/2014 21.5 21.5 20.67 20.77 200,713
10/24/2014 21.26 21.588 21 21.52 336,925
10/23/2014 20.78 21.45 20.63 21.19 338,769
10/22/2014 21.27 21.4 20.5 20.52 266,101
10/21/2014 20.78 21.32 20.52 21.11 402,919
10/20/2014 21.22 21.67 20.25 20.47 718,612
10/17/2014 21.83 21.83 21.2 21.27 360,865
10/16/2014 21.71 23.22 20.43 21.6 1,013,430
10/15/2014 21.13 22.09 20.65 21.93 523,031
10/14/2014 21.39 22.27 21.26 21.36 430,064
10/13/2014 21.45 21.77 21 21.18 421,685
10/10/2014 21.75 22.3 21.34 21.45 323,912
10/09/2014 22.59 22.74 21.7 21.71 168,781
10/08/2014 22.57 22.82 22.11 22.67 336,579
10/07/2014 23.07 23.33 22.52 22.6 293,435
10/06/2014 23.28 23.45 23.11 23.25 187,356
10/03/2014 23.15 23.48 23.06 23.15 211,810
10/02/2014 21.98 23.16 21.98 22.94 295,989
10/01/2014 21.68 22.3 21.56 21.93 348,276
09/30/2014 22.89 22.89 21.51 21.77 611,500
09/29/2014 23.24 23.5 22.85 22.95 319,211
09/26/2014 23.7 23.9 23.37 23.51 144,079
09/25/2014 24.17 24.3 23.51 23.64 150,636
09/24/2014 24.2 24.39 24.01 24.22 92,349
09/23/2014 24.71 24.71 24.11 24.15 179,604
09/22/2014 25.43 25.43 24.55 24.82 176,205
09/19/2014 25.59 25.79 25.38 25.54 367,984
09/18/2014 25.2 25.63 25.1 25.55 147,617
09/17/2014 25.25 25.51 24.93 25.04 162,179
09/16/2014 24.56 25.19 24.4 25.18 227,258
09/15/2014 24 24.745 23.65 24.6 259,542
09/12/2014 23.53 23.67 23.24 23.46 135,126
09/11/2014 23.25 23.803 23.25 23.56 165,024
09/10/2014 23.95 24.0999 23.17 23.43 264,909
09/09/2014 24.48 24.64 23.85 23.92 113,878
09/08/2014 24.49 24.65 24.06 24.52 149,023
09/05/2014 24.54 24.61 24.31 24.49 60,233
09/04/2014 24.76 24.97 24.47 24.61 106,183
09/03/2014 25.14 25.14 24.48 24.65 102,929
09/02/2014 24.86 25.1 24.7 24.94 202,507
08/29/2014 24.58 24.79 24.4 24.73 139,987
08/28/2014 24.28 24.8 24.09 24.5 345,883
08/27/2014 24.23 24.43 24.01 24.36 214,811
08/26/2014 24.48 24.51 24.19 24.24 161,790
08/25/2014 24.94 24.94 24.31 24.38 99,947
08/22/2014 24.81 24.98 24.62 24.7 101,596
08/21/2014 25.01 25.01 24.61 24.85 102,919
08/20/2014 25.13 25.3 24.8601 25.07 76,732
08/19/2014 25.18 25.37 24.9473 25.25 137,041
08/18/2014 23.9 25.35 23.85 25.23 420,319
08/15/2014 23.77 23.77 23.15 23.59 133,159
08/14/2014 23.53 23.61 23.37 23.53 78,700
08/13/2014 23.35 23.52 23.17 23.46 93,619
08/12/2014 23.79 23.99 23.17 23.27 122,582
08/11/2014 23.79 24.14 23.72 23.84 86,893
08/08/2014 23.59 23.83 23.495 23.68 112,358
08/07/2014 23.87 23.91 23.57 23.63 187,329
08/06/2014 23.1 23.88 23.1 23.72 207,570
08/05/2014 23.93 23.93 23.17 23.29 276,846
08/04/2014 23.46 24.16 23.46 24.05 112,439
08/01/2014 23.48 23.83 22.96 23.46 477,205
07/31/2014 23.88 23.986 23.26 23.5 207,759
07/30/2014 24.16 24.2 23.8 24.1 155,453
07/29/2014 24.03 24.182 23.94 23.98 94,774
07/28/2014 24.5 24.5 23.82 23.97 161,855
07/25/2014 24.61 24.83 24.39 24.44 122,042
07/24/2014 25.19 25.4328 24.71 24.77 165,386
07/23/2014 25.41 25.5512 25.14 25.15 95,288
07/22/2014 24.81 25.5 24.81 25.37 247,092
07/21/2014 24.83 25.17 24.62 24.67 138,811
07/18/2014 24.05 24.86 23.95 24.85 251,429
07/17/2014 24.53 24.59 24.02 24.09 139,894
07/16/2014 24.85 25.05 24.58 24.64 121,070
07/15/2014 24.9 25.19 24.44 24.67 166,754
07/14/2014 25.07 25.07 24.6 24.85 142,900
07/11/2014 25.33 25.33 24.93 24.94 184,798
07/10/2014 25.09 25.45 24.77 25.32 178,819
07/09/2014 26.33 26.565 25.58 25.66 366,927
07/08/2014 26.62 26.62 26.28 26.42 243,260
07/07/2014 25.91 26.69 25.69 26.62 374,517
07/03/2014 25.9 26.2 25.64 26.05 115,601
07/02/2014 26.11 26.24 25.65 25.74 229,184
07/01/2014 25.34 26.22 25.31 26.14 528,203
06/30/2014 24.3 25.2 24.158 25.18 401,273
06/27/2014 23.69 24.31 23.69 24.3 648,690
06/26/2014 24.35 24.4698 23.51 23.85 595,301
06/25/2014 23.02 23.9 22.8 23.8 505,296
06/24/2014 23.45 23.7 22.97 23.04 201,812
06/23/2014 23.84 23.98 23.49 23.5 168,390
06/20/2014 24.2 24.6 23.72 23.86 289,663
06/19/2014 23.85 24.23 23.85 24.05 161,213
06/18/2014 23.51 24.09 23.486 23.87 245,408
06/17/2014 23.17 23.6 22.92 23.47 501,829
06/16/2014 23.08 23.3 22.97 23.16 281,746
06/13/2014 23.43 23.48 23.05 23.16 342,744
06/12/2014 23.64 23.89 23.17 23.3 311,674
06/11/2014 24.17 24.17 23.62 23.71 219,558
06/10/2014 24.32 24.45 24.05 24.22 193,629
06/09/2014 24.43 24.85 24.32 24.4 145,695
06/06/2014 24.83 25.29 24.4 24.5 291,873
06/05/2014 24.42 24.95 24.2701 24.84 263,035
06/04/2014 24.41 24.69 24.23 24.41 184,226
06/03/2014 24.39 24.76 24.35 24.52 117,858
06/02/2014 24.84 24.84 24.25 24.57 197,046
05/30/2014 24.82 24.97 24.54 24.76 152,994
05/29/2014 24.74 24.87 24.65 24.75 183,866
05/28/2014 24.46 24.82 24.35 24.78 224,233
05/27/2014 24.35 24.81 24.23 24.52 174,787
05/23/2014 23.64 24.22 23.525 24.17 127,552
05/22/2014 23.13 23.66 23.122 23.58 113,927
05/21/2014 23.2 23.43 22.85 23.14 187,004
05/20/2014 23.27 23.4 22.8 23.12 230,581
05/19/2014 22.98 23.62 22.98 23.37 100,831
05/16/2014 23.06 23.18 22.81 23.12 107,478
05/15/2014 23.53 23.53 22.78 23.13 205,946
05/14/2014 24.61 24.61 23.54 23.57 303,977
05/13/2014 24.65 25.05 24.646 24.71 326,764
05/12/2014 24.14 24.78 24.09 24.63 283,003
05/09/2014 24.66 24.69 24.02 24.11 318,413
05/08/2014 24.26 25.15 24.09 24.77 436,618
05/07/2014 23.94 24.25 23.67 24.21 291,150
05/06/2014 23.57 24.1 23.4 23.87 299,758
05/05/2014 24.16 24.16 23.55 23.6 331,922
05/02/2014 24.39 24.71 24.18 24.25 130,780
05/01/2014 23.93 24.66 23.76 24.31 312,836
04/30/2014 23.48 24.09 23.24 23.9 269,586
04/29/2014 23.84 23.88 23.53 23.65 231,219
04/28/2014 24.62 24.62 22.68 23.73 523,309
04/25/2014 24.86 25.02 24.5 24.59 291,669
04/24/2014 25.38 25.38 24.675 25.04 247,157
04/23/2014 25.57 25.57 24.78 25.17 301,788
04/22/2014 25.66 25.88 25.44 25.61 141,050
04/21/2014 25.79 25.79 25.21 25.51 269,057
04/17/2014 25.7 26.21 25.51 25.87 135,617
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
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 Brokers before you trade

Want to trade FX?