Winnebago Industries, Inc. Historical Stock Prices

WGO 
$23.35
*  
0.07
0.3%
Get WGO Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading WGO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    WGO Pre-Market
 
 
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 06-JUL-2014 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.
16:00  23.12  23.65  23.06  23.35 396,394
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
04/02/2015 21.02 21.21 20.74 21.12 602,136
04/01/2015 21.19 21.46 20.77 20.94 645,143
03/31/2015 21.03 21.33 20.94 21.26 627,728
03/30/2015 21.24 21.4399 20.98 21.06 652,832
03/27/2015 20.35 21.3 20.1005 21.03 1,345,646
03/26/2015 21.5 21.95 20 20.39 4,413,579
03/25/2015 24.26 24.26 23.65 23.79 680,617
03/24/2015 23.61 24.14 23.48 23.99 714,426
03/23/2015 23.03 23.9 23.02 23.61 337,048
03/20/2015 22.85 23.33 22.66 23.08 468,094
03/19/2015 22.62 22.91 22.38 22.7 232,557
03/18/2015 22.23 22.72 22.02 22.64 187,429
03/17/2015 22.1 22.34 22 22.24 394,838
03/16/2015 22.31 22.35 22.01 22.19 418,480
03/13/2015 22.85 22.8618 22.09 22.23 425,435
03/12/2015 22.58 23.16 22.52 22.87 369,221
03/11/2015 22.37 22.96 22.31 22.49 486,418
03/10/2015 22.43 22.59 22.21 22.37 389,520
03/09/2015 22.28 22.82 22.1 22.65 303,681
03/06/2015 22.38 23.339 22 22.24 427,345
03/05/2015 22.55 22.6 22.25 22.35 276,578
03/04/2015 22.75 22.89 22.5 22.53 368,711
03/03/2015 23.15 23.23 22.78 22.78 309,561
03/02/2015 23.21 23.44 23.04 23.24 378,445
02/27/2015 23.61 23.91 23.15 23.21 591,472
02/26/2015 22.95 23.66 22.88 23.54 506,732
02/25/2015 22.78 23 22.74 22.93 365,923
02/24/2015 22.8 23.22 22.66 22.8 418,900
02/23/2015 22.88 22.93 22.6 22.75 330,081
02/20/2015 22.56 22.9 22.37 22.83 423,847
02/19/2015 22.06 23.04 21.98 22.66 680,599
02/18/2015 22.1 22.35 21.9728 22.07 233,859
02/17/2015 21.61 22.39 21.58 22.14 420,169
02/13/2015 21.12 21.63 21.01 21.47 251,529
02/12/2015 21.02 21.5 20.87 21.09 375,877
02/11/2015 20.93 21 20.37 20.91 444,428
02/10/2015 21.67 21.7 20.58 21.03 383,337
02/09/2015 22 22.24 21.43 21.5 392,129
02/06/2015 21.57 22.07 21.5 21.94 333,514
02/05/2015 21.49 21.83 21.31 21.58 420,734
02/04/2015 21.11 21.58 21.1068 21.31 464,382
02/03/2015 20.63 21.31 20.1 21.17 496,853
02/02/2015 20.01 20.63 19.95 20.53 319,688
01/30/2015 19.92 20.11 19.7 19.89 453,886
01/29/2015 19.41 20.1 19.3 20.09 444,844
01/28/2015 19.55 19.55 18.82 19.25 716,215
01/27/2015 19.2 19.49 19.01 19.39 418,641
01/26/2015 19.28 19.81 19.28 19.6 469,684
01/23/2015 19.65 19.752 19.21 19.3 504,512
01/22/2015 19.67 19.93 19.42 19.67 509,315
01/21/2015 19.6 19.88 19.26 19.49 299,817
01/20/2015 19.63 19.78 19.2 19.68 487,178
01/16/2015 19.27 19.8 19.24 19.53 481,708
01/15/2015 20.44 20.44 19.14 19.4 558,551
01/14/2015 20.28 20.35 19.73 20.33 308,872
01/13/2015 20.91 21.41 20.25 20.6 321,778
01/12/2015 20.9 21.09 20.37 20.69 246,589
01/09/2015 21.21 21.398 20.78 20.82 389,033
01/08/2015 21.15 21.53 20.98 21.14 389,300
01/07/2015 20.85 21.2 20.61 20.89 289,857
01/06/2015 21.25 21.52 20.22 20.66 394,374
01/05/2015 21.8 21.89 21.06 21.24 417,285
01/02/2015 21.88 22.005 21.27 21.9 369,331
12/31/2014 22.3 22.319 21.75 21.76 782,496
12/30/2014 23 23.28 22.26 22.37 515,111
12/29/2014 23.11 23.1601 22.74 23.1 404,510
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
*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?