WGO - Winnebago Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201942.5743.0141.5642.7442.74658,500
Oct 21, 201941.9742.7741.9542.3042.30494,000
Oct 18, 201941.6741.8141.0441.3041.30303,600
Oct 17, 201942.0042.2141.1341.6741.67491,000
Oct 16, 201940.4741.9340.4741.8641.86912,000
Oct 15, 201938.6941.0738.4540.4940.49637,300
Oct 14, 201938.4639.0138.0538.4538.45209,100
Oct 11, 201938.2038.9937.7738.5238.52344,800
Oct 10, 201937.6537.9637.2037.3137.31272,600
Oct 09, 201937.1037.6036.9037.3337.33255,300
Oct 08, 201936.8737.2136.0536.6336.63270,900
Oct 07, 201937.8738.2437.2137.3437.34395,800
Oct 04, 201938.0038.4037.7538.2038.20303,000
Oct 03, 201938.1138.1536.8238.1338.13426,100
Oct 02, 201938.2138.4737.2838.1538.15388,800
Oct 01, 201938.5940.0638.4038.6338.63625,600
Sep 30, 201936.6938.7636.5638.3538.35908,800
Sep 27, 201936.5537.0335.7435.9335.93456,800
Sep 26, 201937.7038.0935.9836.3836.38480,400
Sep 25, 201937.7738.0837.1037.7137.71636,600
Sep 24, 201939.8440.4537.7037.8037.80660,100
Sep 23, 201939.6140.6138.9440.1040.10382,000
Sep 20, 201939.2340.4139.1840.0340.03901,800
Sep 19, 201938.9840.4838.9839.0539.05585,100
Sep 18, 201938.7239.5538.2738.8438.84623,600
Sep 17, 201937.8638.9537.4238.8738.87549,500
Sep 16, 201936.4437.7235.7737.6637.66562,600
Sep 13, 201935.6937.0635.6936.7736.77447,500
Sep 12, 201935.0835.9734.6635.2735.27718,200
Sep 11, 201934.1135.3333.4735.0535.05406,100
Sep 10, 201932.4934.1231.8334.1134.11597,300
Sep 10, 20190.11 Dividend
Sep 09, 201930.8332.5130.4132.4632.35610,900
Sep 06, 201931.3931.5730.2830.8030.70625,700
Sep 05, 201931.0032.4831.0031.6131.50608,200
Sep 04, 201931.2531.4730.5430.8830.78581,000
Sep 03, 201931.7531.9630.7130.7930.69697,100
Aug 30, 201932.5333.0731.9832.0231.91420,300
Aug 29, 201932.3833.5132.1032.2532.14474,900
Aug 28, 201931.0532.2830.6731.9631.85443,400
Aug 27, 201932.4832.4831.0131.0530.94277,900
Aug 26, 201932.4132.5731.9132.2032.09196,900
Aug 23, 201932.8633.3731.8832.0031.89349,200
Aug 22, 201932.8533.5332.6933.2133.10212,600
Aug 21, 201933.8533.8532.7532.8932.78258,100
Aug 20, 201933.9433.9433.3433.4233.31337,400
Aug 19, 201934.0934.9333.1933.9633.84341,100
Aug 16, 201932.3233.7131.9933.5333.42712,200
Aug 15, 201933.2533.5231.5832.1532.04895,200
Aug 14, 201935.3235.5033.4433.4533.34465,000
Aug 13, 201935.2736.5535.0436.0835.96336,200
Aug 12, 201936.3636.7735.4235.4435.32174,000
Aug 09, 201936.0436.7635.5036.5136.39344,300
Aug 08, 201937.0037.0035.5336.1836.06955,300
Aug 07, 201937.3438.0036.6137.5037.37320,800
Aug 06, 201937.4337.8636.3637.5137.38288,800
Aug 05, 201938.7438.7436.5137.2337.10344,200
Aug 02, 201939.3039.4438.0338.7538.62345,400
Aug 01, 201940.6141.0539.2339.6439.51404,500
Jul 31, 201940.1540.6439.5940.3040.16493,900
Jul 30, 201938.9740.0638.5040.0139.87336,900
Jul 29, 201939.8540.0038.9839.3339.20222,700
Jul 26, 201939.3640.2738.9139.9939.85313,500
Jul 25, 201939.7340.3139.1339.3939.26363,000
Jul 24, 201938.0139.9137.8739.9039.76362,000
Jul 23, 201937.4538.2136.9438.0737.94360,900
Jul 22, 201939.6939.7237.1137.2237.09560,500
Jul 19, 201939.6840.2139.3239.3339.20276,200
Jul 18, 201939.1339.7038.8239.5039.37207,500
Jul 17, 201939.5839.5938.7139.2539.12241,200
Jul 16, 201938.9039.7838.4739.5739.44282,100
Jul 15, 201939.0539.3438.2439.1539.02219,900
Jul 12, 201937.8539.0637.5639.0138.88316,800
Jul 11, 201937.8038.0537.1037.6837.55152,100
Jul 10, 201937.7438.1237.1237.7437.61238,900
Jul 09, 201937.2137.6236.8537.5137.38204,900
Jul 08, 201938.2338.5637.3337.4737.34254,100
Jul 05, 201938.1038.6637.6938.3838.25216,800
Jul 03, 201938.0638.4837.6038.2538.12267,500
Jul 02, 201938.7638.9737.6137.9137.78248,000
Jul 01, 201939.2939.4438.1038.7238.59401,700
Jun 28, 201938.4439.4538.4438.6538.52685,500
Jun 27, 201938.1038.5937.5338.2238.09256,700
Jun 26, 201937.4237.9037.3437.7937.66357,700
Jun 25, 201938.3738.6737.2137.2737.14399,300
Jun 24, 201939.0739.3638.0638.3338.20565,200
Jun 21, 201939.5739.9038.7838.9938.86867,800
Jun 20, 201940.9942.0839.6739.9339.791,133,100
Jun 19, 201937.0540.9037.0040.0039.862,379,800
Jun 18, 201937.0938.6937.0938.5738.44835,000
Jun 18, 20190.11 Dividend
Jun 17, 201937.1637.7036.9037.1136.87453,700
Jun 14, 201936.4437.8136.4437.0636.82385,400
Jun 13, 201936.0836.8235.7636.2336.00248,200
Jun 12, 201936.2636.3734.8135.8835.65422,500
Jun 11, 201936.4836.5035.8136.2536.02374,700
Jun 10, 201934.7736.5534.7736.3236.09422,400
Jun 07, 201933.5934.5233.3434.4134.19449,700
Jun 06, 201934.0034.2433.1433.5033.29368,200
Jun 05, 201934.1934.3833.2434.0633.84206,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...