Canada markets open in 3 hours 42 minutes

Winnebago Industries, Inc. (WGO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.48-0.10 (-0.16%)
At close: 04:00PM EDT
61.48 0.00 (0.00%)
After hours: 04:06PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202462.0363.1861.0061.4861.48501,700
Apr 30, 202462.5062.8861.5361.5861.58503,100
Apr 29, 202463.5463.8663.1963.2763.27367,900
Apr 26, 202462.4963.4562.4663.0763.07314,700
Apr 25, 202463.5763.6161.7762.5162.51556,400
Apr 24, 202464.6465.3464.0364.5864.58407,600
Apr 23, 202463.9965.2263.7864.9864.98363,200
Apr 22, 202462.9064.4662.5963.6863.68465,500
Apr 19, 202461.0162.7461.0162.5462.54500,400
Apr 18, 202461.1462.2860.8061.2861.28539,500
Apr 17, 202462.5762.5761.1461.1461.14515,700
Apr 16, 202462.7463.0361.7762.3862.38821,600
Apr 15, 202464.7664.8662.8663.1163.11609,100
Apr 12, 202465.0265.6564.4264.4364.43841,000
Apr 11, 202466.2666.8765.6765.6965.69586,300
Apr 10, 202468.1568.1566.2466.2666.26775,400
Apr 09, 202470.7671.1469.3969.6169.61492,200
Apr 09, 20240.31 Dividend
Apr 08, 202470.5371.3170.3770.7070.39395,600
Apr 05, 202469.4470.3968.6370.0169.70571,400
Apr 04, 202471.4072.1569.3769.5069.20487,400
Apr 03, 202469.6970.9469.6970.5370.22540,300
Apr 02, 202472.0872.4770.1670.4070.09753,200
Apr 01, 202474.0074.0071.8372.8172.49529,400
Mar 28, 202472.2174.1072.2174.0073.68597,700
Mar 27, 202471.2172.2971.1572.2371.91769,400
Mar 26, 202470.3071.0569.8370.7670.45560,600
Mar 25, 202470.4470.9569.6869.7869.47612,500
Mar 22, 202469.0070.3767.5770.0669.75841,000
Mar 21, 202468.0070.5366.5169.5269.221,338,900
Mar 20, 202464.1565.7463.8265.4765.181,323,000
Mar 19, 202463.1064.0962.1863.7763.49700,300
Mar 18, 202464.7265.0963.4163.5063.22921,100
Mar 15, 202463.0065.1262.7364.8764.591,701,600
Mar 14, 202464.5964.8262.0362.8862.60799,500
Mar 13, 202463.8965.5163.8964.6564.37516,100
Mar 12, 202465.2465.4363.8364.0563.77615,500
Mar 11, 202464.1665.0463.3565.0364.74506,200
Mar 08, 202464.2965.3964.0464.3164.03525,600
Mar 07, 202463.9864.7063.0563.9263.64757,400
Mar 06, 202464.4366.0063.4564.1363.851,231,200
Mar 05, 202468.7968.8667.6068.2367.93726,100
Mar 04, 202470.9871.2568.9969.4469.14920,600
Mar 01, 202471.7372.0870.4371.9771.65375,200
Feb 29, 202471.3371.8870.8071.7371.42313,800
Feb 28, 202470.5271.5370.5070.6770.36390,700
Feb 27, 202471.0071.5570.6971.1570.84276,400
Feb 26, 202470.3971.4870.1270.1469.83305,600
Feb 23, 202470.8271.2770.1170.5570.24316,700
Feb 22, 202469.5571.1269.3170.6970.38327,500
Feb 21, 202469.0069.6368.5169.5669.25327,800
Feb 20, 202468.5969.5168.2069.2368.93563,100
Feb 16, 202469.3069.8368.8769.4669.16396,800
Feb 15, 202469.2770.5269.1770.0069.69349,300
Feb 14, 202468.3968.9267.1868.5468.24333,500
Feb 13, 202467.0967.7866.5367.4067.10568,100
Feb 12, 202468.0070.0768.0069.4069.10390,900
Feb 09, 202467.0668.3466.9068.0667.76312,600
Feb 08, 202466.8267.2866.3666.9766.68317,400
Feb 07, 202466.2067.1665.9566.6066.31273,300
Feb 06, 202466.1666.9866.1366.2565.96303,000
Feb 05, 202466.3867.1165.7666.4066.11337,600
Feb 02, 202466.8068.1566.4067.5367.23387,000
Feb 01, 202466.4367.6565.5567.4767.17390,300
Jan 31, 202465.6567.8865.1365.7265.43630,800
Jan 30, 202466.9667.1665.5965.6265.33480,300
Jan 29, 202466.5567.4966.1667.4567.15553,100
Jan 26, 202467.3267.8666.1966.5566.26521,700
Jan 25, 202467.8867.8965.0866.7766.48732,000
Jan 24, 202469.8269.8266.9467.8167.51629,200
Jan 23, 202469.9070.8568.7568.9268.62793,100
Jan 22, 202467.9769.0567.4768.5768.27826,800
Jan 19, 202468.8969.7565.7567.5867.282,649,800
Jan 18, 202467.0767.8466.0567.6467.341,492,300
Jan 17, 202465.9967.2565.9066.6766.38338,800
Jan 16, 202466.1367.0965.6367.0166.72247,700
Jan 12, 202468.4468.6166.5166.9066.61358,000
Jan 11, 202468.2368.5866.9568.0767.77357,900
Jan 11, 20240.31 Dividend
Jan 10, 202468.0168.8266.8868.7568.14264,900
Jan 09, 202467.7168.6167.3668.1667.56428,300
Jan 08, 202468.1869.5867.7968.7068.09321,000
Jan 05, 202468.1469.5067.8668.0467.44524,300
Jan 04, 202469.2569.5368.5368.6168.00417,500
Jan 03, 202472.0072.0068.7469.0968.48624,800
Jan 02, 202472.1573.4371.6773.1472.49349,200
Dec 29, 202373.5974.0472.8372.8872.23260,300
Dec 28, 202373.4973.9773.2673.6472.99311,800
Dec 27, 202374.3074.6173.7473.8073.15439,500
Dec 26, 202372.1373.9072.0073.7273.07316,500
Dec 22, 202372.6872.7571.7172.1871.54386,400
Dec 21, 202371.0673.2771.0672.2771.63462,100
Dec 20, 202370.5074.7069.4570.9570.321,521,800
Dec 19, 202373.8075.4273.2475.1474.47875,900
Dec 18, 202373.6073.7072.2573.1172.46433,400
Dec 15, 202373.3973.8572.1272.9672.311,324,100
Dec 14, 202371.3074.4270.8873.7073.05963,700
Dec 13, 202368.7970.1867.2569.9769.35666,400
Dec 12, 202370.3870.3868.4268.5167.90419,200
Dec 11, 202370.1470.4269.3870.2869.66318,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...