NYSE - Nasdaq Real Time Price USD

Winnebago Industries, Inc. (WGO)

62.54 +1.26 (+2.06%)
At close: April 19 at 4:00 PM EDT
62.52 -0.02 (-0.03%)
After hours: April 19 at 7:32 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 61.01 62.74 61.01 62.54 62.54 500,400
Apr 18, 2024 61.14 62.28 60.80 61.28 61.28 539,500
Apr 17, 2024 62.57 62.57 61.14 61.14 61.14 515,700
Apr 16, 2024 62.74 63.03 61.77 62.38 62.38 821,600
Apr 15, 2024 64.76 64.86 62.86 63.11 63.11 609,100
Apr 12, 2024 65.02 65.65 64.42 64.43 64.43 841,000
Apr 11, 2024 66.26 66.87 65.67 65.69 65.69 586,300
Apr 10, 2024 68.15 68.15 66.24 66.26 66.26 775,400
Apr 9, 2024 0.31 Dividend
Apr 9, 2024 70.76 71.14 69.39 69.61 69.61 492,200
Apr 8, 2024 70.53 71.31 70.37 70.70 70.39 395,600
Apr 5, 2024 69.44 70.39 68.63 70.01 69.70 571,400
Apr 4, 2024 71.40 72.15 69.37 69.50 69.20 487,400
Apr 3, 2024 69.69 70.94 69.69 70.53 70.22 540,300
Apr 2, 2024 72.08 72.47 70.16 70.40 70.09 753,200
Apr 1, 2024 74.00 74.00 71.83 72.81 72.49 529,400
Mar 28, 2024 72.21 74.10 72.21 74.00 73.68 597,700
Mar 27, 2024 71.21 72.29 71.15 72.23 71.91 769,400
Mar 26, 2024 70.30 71.05 69.83 70.76 70.45 560,600
Mar 25, 2024 70.44 70.95 69.68 69.78 69.47 612,500
Mar 22, 2024 69.00 70.37 67.57 70.06 69.75 841,000
Mar 21, 2024 68.00 70.53 66.51 69.52 69.22 1,338,900
Mar 20, 2024 64.15 65.74 63.82 65.47 65.18 1,323,000
Mar 19, 2024 63.10 64.09 62.18 63.77 63.49 700,300
Mar 18, 2024 64.72 65.09 63.41 63.50 63.22 921,100
Mar 15, 2024 63.00 65.12 62.73 64.87 64.59 1,701,600
Mar 14, 2024 64.59 64.82 62.03 62.88 62.60 799,500
Mar 13, 2024 63.89 65.51 63.89 64.65 64.37 516,100
Mar 12, 2024 65.24 65.43 63.83 64.05 63.77 615,500
Mar 11, 2024 64.16 65.04 63.35 65.03 64.74 506,200
Mar 8, 2024 64.29 65.39 64.04 64.31 64.03 525,600
Mar 7, 2024 63.98 64.70 63.05 63.92 63.64 757,400
Mar 6, 2024 64.43 66.00 63.45 64.13 63.85 1,231,200
Mar 5, 2024 68.79 68.86 67.60 68.23 67.93 726,100
Mar 4, 2024 70.98 71.25 68.99 69.44 69.14 920,600
Mar 1, 2024 71.73 72.08 70.43 71.97 71.65 375,200
Feb 29, 2024 71.33 71.88 70.80 71.73 71.42 313,800
Feb 28, 2024 70.52 71.53 70.50 70.67 70.36 390,700
Feb 27, 2024 71.00 71.55 70.69 71.15 70.84 276,400
Feb 26, 2024 70.39 71.48 70.12 70.14 69.83 305,600
Feb 23, 2024 70.82 71.27 70.11 70.55 70.24 316,700
Feb 22, 2024 69.55 71.12 69.31 70.69 70.38 327,500
Feb 21, 2024 69.00 69.63 68.51 69.56 69.25 327,800
Feb 20, 2024 68.59 69.51 68.20 69.23 68.93 563,100
Feb 16, 2024 69.30 69.83 68.87 69.46 69.16 396,800
Feb 15, 2024 69.27 70.52 69.17 70.00 69.69 349,300
Feb 14, 2024 68.39 68.92 67.18 68.54 68.24 333,500
Feb 13, 2024 67.09 67.78 66.53 67.40 67.10 568,100
Feb 12, 2024 68.00 70.07 68.00 69.40 69.10 390,900
Feb 9, 2024 67.06 68.34 66.90 68.06 67.76 312,600
Feb 8, 2024 66.82 67.28 66.36 66.97 66.68 317,400
Feb 7, 2024 66.20 67.16 65.95 66.60 66.31 273,300
Feb 6, 2024 66.16 66.98 66.13 66.25 65.96 303,000
Feb 5, 2024 66.38 67.11 65.76 66.40 66.11 337,600
Feb 2, 2024 66.80 68.15 66.40 67.53 67.23 387,000
Feb 1, 2024 66.43 67.65 65.55 67.47 67.17 390,300
Jan 31, 2024 65.65 67.88 65.13 65.72 65.43 630,800
Jan 30, 2024 66.96 67.16 65.59 65.62 65.33 480,300
Jan 29, 2024 66.55 67.49 66.16 67.45 67.15 553,100
Jan 26, 2024 67.32 67.86 66.19 66.55 66.26 521,700
Jan 25, 2024 67.88 67.89 65.08 66.77 66.48 732,000
Jan 24, 2024 69.82 69.82 66.94 67.81 67.51 629,200
Jan 23, 2024 69.90 70.85 68.75 68.92 68.62 793,100
Jan 22, 2024 67.97 69.05 67.47 68.57 68.27 826,800
Jan 19, 2024 68.89 69.75 65.75 67.58 67.28 2,649,800
Jan 18, 2024 67.07 67.84 66.05 67.64 67.34 1,492,300
Jan 17, 2024 65.99 67.25 65.90 66.67 66.38 338,800
Jan 16, 2024 66.13 67.09 65.63 67.01 66.72 247,700
Jan 12, 2024 68.44 68.61 66.51 66.90 66.61 358,000
Jan 11, 2024 0.31 Dividend
Jan 11, 2024 68.23 68.58 66.95 68.07 67.77 357,900
Jan 10, 2024 68.01 68.82 66.88 68.75 68.14 264,900
Jan 9, 2024 67.71 68.61 67.36 68.16 67.56 428,300
Jan 8, 2024 68.18 69.58 67.79 68.70 68.09 321,000
Jan 5, 2024 68.14 69.50 67.86 68.04 67.44 524,300
Jan 4, 2024 69.25 69.53 68.53 68.61 68.00 417,500
Jan 3, 2024 72.00 72.00 68.74 69.09 68.48 624,800
Jan 2, 2024 72.15 73.43 71.67 73.14 72.49 349,200
Dec 29, 2023 73.59 74.04 72.83 72.88 72.23 260,300
Dec 28, 2023 73.49 73.97 73.26 73.64 72.99 311,800
Dec 27, 2023 74.30 74.61 73.74 73.80 73.15 439,500
Dec 26, 2023 72.13 73.90 72.00 73.72 73.07 316,500
Dec 22, 2023 72.68 72.75 71.71 72.18 71.54 386,400
Dec 21, 2023 71.06 73.27 71.06 72.27 71.63 462,100
Dec 20, 2023 70.50 74.70 69.45 70.95 70.32 1,521,800
Dec 19, 2023 73.80 75.42 73.24 75.14 74.47 875,900
Dec 18, 2023 73.60 73.70 72.25 73.11 72.46 433,400
Dec 15, 2023 73.39 73.85 72.12 72.96 72.31 1,324,100
Dec 14, 2023 71.30 74.42 70.88 73.70 73.05 963,700
Dec 13, 2023 68.79 70.18 67.25 69.97 69.35 666,400
Dec 12, 2023 70.38 70.38 68.42 68.51 67.90 419,200
Dec 11, 2023 70.14 70.42 69.38 70.28 69.66 318,200
Dec 8, 2023 70.15 70.95 69.51 70.19 69.57 533,200
Dec 7, 2023 69.20 70.41 68.46 70.38 69.76 422,700
Dec 6, 2023 68.48 71.30 68.48 69.05 68.44 640,200
Dec 5, 2023 68.01 68.47 67.25 67.68 67.08 425,800
Dec 4, 2023 66.80 68.51 66.80 68.35 67.74 531,900
Dec 1, 2023 64.53 66.92 64.24 66.91 66.32 455,000
Nov 30, 2023 65.49 65.62 64.17 64.63 64.06 627,100
Nov 29, 2023 66.96 66.96 65.58 65.75 65.17 351,700
Nov 28, 2023 66.61 66.82 66.00 66.11 65.52 362,100
Nov 27, 2023 66.54 66.84 66.12 66.71 66.12 339,300
Nov 24, 2023 66.34 67.18 66.03 67.09 66.49 220,000
Nov 22, 2023 66.83 67.00 65.93 66.20 65.61 183,700
Nov 21, 2023 66.74 67.27 65.92 66.17 65.58 682,200
Nov 20, 2023 65.93 67.35 65.56 67.19 66.59 452,400
Nov 17, 2023 65.60 66.38 65.39 65.95 65.36 286,800
Nov 16, 2023 65.75 66.29 64.02 65.09 64.51 459,400
Nov 15, 2023 64.00 66.37 64.00 66.29 65.70 536,100
Nov 14, 2023 63.34 64.82 63.03 64.19 63.62 554,900
Nov 13, 2023 60.73 61.87 60.71 61.08 60.54 262,800
Nov 10, 2023 60.14 61.21 59.89 61.12 60.58 444,100
Nov 9, 2023 61.63 61.63 59.51 59.88 59.35 546,000
Nov 8, 2023 61.63 62.37 61.24 61.30 60.76 459,700
Nov 7, 2023 61.89 62.57 61.60 61.90 61.35 466,400
Nov 6, 2023 64.02 64.44 62.09 62.16 61.61 645,000
Nov 3, 2023 63.25 64.36 62.87 64.30 63.73 799,700
Nov 2, 2023 60.68 61.75 60.24 61.70 61.15 591,000
Nov 1, 2023 57.76 60.12 57.41 59.68 59.15 654,100
Oct 31, 2023 57.89 58.54 57.66 57.95 57.44 522,900
Oct 30, 2023 57.91 58.02 56.74 57.56 57.05 431,600
Oct 27, 2023 58.18 58.49 56.88 57.22 56.71 458,200
Oct 26, 2023 57.32 58.25 57.03 57.99 57.48 578,200
Oct 25, 2023 57.50 57.90 56.77 57.19 56.68 536,800
Oct 24, 2023 57.72 58.52 57.57 57.90 57.39 495,300
Oct 23, 2023 57.95 58.92 57.64 57.66 57.15 393,200
Oct 20, 2023 58.00 58.99 57.74 58.34 57.82 943,100
Oct 19, 2023 56.53 58.12 56.15 57.26 56.75 543,400
Oct 18, 2023 57.06 59.04 56.36 56.72 56.22 802,100
Oct 17, 2023 57.60 59.10 57.51 58.60 58.08 536,300
Oct 16, 2023 57.29 58.36 57.10 58.26 57.74 520,600
Oct 13, 2023 57.25 57.60 56.50 56.79 56.29 278,400
Oct 12, 2023 58.45 58.45 56.61 57.18 56.67 405,200
Oct 11, 2023 58.45 59.50 57.74 58.47 57.95 335,200
Oct 10, 2023 57.74 59.16 57.74 58.68 58.16 411,200
Oct 9, 2023 56.25 57.95 55.88 57.41 56.90 314,300
Oct 6, 2023 57.22 57.86 56.30 56.84 56.34 395,900
Oct 5, 2023 58.18 58.60 56.98 57.70 57.19 662,100
Oct 4, 2023 58.90 59.30 58.31 59.07 58.55 391,800
Oct 3, 2023 59.24 59.48 58.36 58.82 58.30 370,600
Oct 2, 2023 59.60 59.94 59.03 59.39 58.86 361,700
Sep 29, 2023 61.16 61.22 59.42 59.45 58.92 355,400
Sep 28, 2023 58.73 60.74 58.73 60.36 59.82 330,900
Sep 27, 2023 58.79 59.20 57.96 58.74 58.22 315,100
Sep 26, 2023 59.05 60.02 58.42 58.61 58.09 583,300
Sep 25, 2023 59.71 61.71 59.15 61.57 61.02 420,800
Sep 22, 2023 60.03 60.23 59.33 59.58 59.05 536,300
Sep 21, 2023 60.57 61.02 59.92 59.93 59.40 439,500
Sep 20, 2023 61.87 62.34 61.08 61.23 60.69 538,200
Sep 19, 2023 60.54 62.19 60.15 61.67 61.12 522,100
Sep 18, 2023 60.27 61.26 59.73 60.35 59.81 530,300
Sep 15, 2023 62.61 62.88 59.84 60.12 59.59 1,434,100
Sep 14, 2023 62.39 63.26 62.24 63.17 62.61 676,000
Sep 13, 2023 62.43 62.64 60.78 61.92 61.37 279,100
Sep 12, 2023 0.31 Dividend
Sep 12, 2023 60.19 62.05 60.00 61.95 61.40 480,800
Sep 11, 2023 61.53 61.73 60.43 60.58 59.74 439,400
Sep 8, 2023 61.81 62.30 61.05 61.27 60.42 270,800
Sep 7, 2023 62.47 62.88 61.99 62.02 61.16 344,300
Sep 6, 2023 63.50 64.00 62.32 62.62 61.75 387,900
Sep 5, 2023 66.13 66.13 62.64 63.50 62.61 461,600
Sep 1, 2023 65.65 67.10 65.45 66.76 65.83 237,600
Aug 31, 2023 65.09 65.49 64.70 64.85 63.95 160,100
Aug 30, 2023 65.22 65.78 64.77 64.89 63.99 402,200
Aug 29, 2023 63.54 65.76 63.34 65.73 64.81 290,500
Aug 28, 2023 63.70 64.47 63.34 63.68 62.79 185,500
Aug 25, 2023 62.90 64.06 62.50 63.65 62.76 294,000
Aug 24, 2023 64.19 64.19 62.14 62.26 61.39 346,700
Aug 23, 2023 64.10 65.20 63.88 64.29 63.39 287,500
Aug 22, 2023 65.30 65.52 63.94 64.51 63.61 294,200
Aug 21, 2023 65.67 65.79 64.50 64.96 64.05 247,000
Aug 18, 2023 63.47 65.18 63.35 65.02 64.11 261,600
Aug 17, 2023 64.71 65.37 63.67 63.90 63.01 235,300
Aug 16, 2023 63.83 64.46 63.51 63.62 62.73 337,400
Aug 15, 2023 65.78 66.27 64.21 64.30 63.40 659,200
Aug 14, 2023 65.72 66.14 65.13 66.13 65.21 211,000
Aug 11, 2023 66.77 67.05 66.02 66.25 65.33 197,500
Aug 10, 2023 66.85 68.15 66.67 67.36 66.42 275,400
Aug 9, 2023 66.23 66.86 65.86 66.47 65.54 275,900
Aug 8, 2023 66.01 66.66 65.36 66.43 65.50 225,500
Aug 7, 2023 67.55 68.05 66.92 67.08 66.14 171,600
Aug 4, 2023 66.80 67.97 66.09 67.35 66.41 226,200
Aug 3, 2023 68.30 68.34 66.92 67.16 66.22 341,000
Aug 2, 2023 67.47 69.02 67.17 68.70 67.74 290,400
Aug 1, 2023 68.41 68.80 67.82 68.50 67.54 348,300
Jul 31, 2023 68.61 69.47 68.22 68.80 67.84 287,800
Jul 28, 2023 68.62 69.30 68.18 68.49 67.53 235,500
Jul 27, 2023 69.57 69.89 67.59 68.22 67.27 536,100
Jul 26, 2023 67.68 68.99 67.68 68.87 67.91 366,400
Jul 25, 2023 67.39 68.31 66.89 68.00 67.05 279,300
Jul 24, 2023 66.93 68.33 66.93 67.73 66.79 335,000
Jul 21, 2023 68.35 68.59 66.12 66.57 65.64 540,400
Jul 20, 2023 66.95 68.11 66.59 68.06 67.11 393,000
Jul 19, 2023 65.55 67.50 64.66 67.16 66.22 684,700
Jul 18, 2023 68.65 69.78 66.74 66.75 65.82 1,025,100
Jul 17, 2023 68.26 69.13 67.89 68.70 67.74 362,800
Jul 14, 2023 69.38 69.49 67.85 68.47 67.52 377,300
Jul 13, 2023 69.04 69.40 68.38 69.28 68.31 306,000
Jul 12, 2023 68.85 69.44 68.06 69.02 68.06 478,900
Jul 11, 2023 66.85 68.47 66.79 68.00 67.05 440,500
Jul 10, 2023 64.90 66.70 64.83 66.59 65.66 323,200
Jul 7, 2023 65.16 66.41 64.78 65.01 64.10 324,800
Jul 6, 2023 64.99 65.48 64.59 64.80 63.90 302,000
Jul 5, 2023 66.94 67.15 65.45 65.53 64.62 482,700
Jul 3, 2023 66.64 67.72 66.63 67.15 66.21 208,300
Jun 30, 2023 66.74 67.77 66.18 66.69 65.76 568,500
Jun 29, 2023 65.85 66.73 65.43 65.77 64.85 445,500
Jun 28, 2023 63.97 65.45 63.46 65.41 64.50 488,400
Jun 27, 2023 61.89 64.36 61.80 64.02 63.13 556,400
Jun 26, 2023 60.97 63.13 60.97 61.90 61.04 463,200
Jun 23, 2023 60.43 61.56 60.01 60.84 59.99 607,700
Jun 22, 2023 63.20 63.20 60.13 60.59 59.75 738,200
Jun 21, 2023 59.73 64.97 59.00 63.36 62.48 1,548,900
Jun 20, 2023 64.24 64.93 63.61 64.18 63.28 622,500
Jun 16, 2023 66.64 66.64 64.05 64.42 63.52 941,600
Jun 15, 2023 65.90 66.41 65.64 65.94 65.02 330,300
Jun 14, 2023 66.99 67.28 65.67 66.38 65.45 324,700
Jun 13, 2023 0.27 Dividend
Jun 13, 2023 65.47 67.33 65.21 66.91 65.98 419,000
Jun 12, 2023 65.64 66.47 64.76 65.61 64.43 290,900
Jun 9, 2023 65.73 66.55 65.00 65.63 64.45 480,900
Jun 8, 2023 65.14 65.51 64.10 64.74 63.57 359,700
Jun 7, 2023 63.56 65.49 62.55 65.17 64.00 669,400
Jun 6, 2023 59.56 63.52 59.56 62.91 61.78 789,400
Jun 5, 2023 59.67 59.88 57.50 57.51 56.47 444,700
Jun 2, 2023 57.99 60.14 57.28 60.11 59.03 459,700
Jun 1, 2023 55.63 56.90 55.00 56.86 55.84 306,000
May 31, 2023 56.00 56.54 54.84 55.64 54.64 583,100
May 30, 2023 58.48 58.75 56.36 56.36 55.35 306,000
May 26, 2023 57.54 58.56 57.22 58.09 57.04 243,100
May 25, 2023 55.20 57.60 54.71 57.54 56.50 519,900
May 24, 2023 56.00 56.37 55.26 55.65 54.65 430,600
May 23, 2023 56.15 56.72 55.70 56.03 55.02 709,300
May 22, 2023 57.48 57.65 56.33 56.50 55.48 570,100
May 19, 2023 59.05 59.25 56.96 57.34 56.31 452,700
May 18, 2023 57.60 58.66 56.97 58.44 57.39 308,100
May 17, 2023 55.62 57.70 55.34 57.55 56.51 455,600
May 16, 2023 55.85 56.43 54.70 55.23 54.24 441,300
May 15, 2023 55.95 57.08 55.40 56.48 55.46 286,700
May 12, 2023 57.78 57.78 55.50 55.91 54.90 411,700
May 11, 2023 57.04 58.06 56.50 57.40 56.37 424,700
May 10, 2023 59.20 59.20 56.35 57.46 56.43 459,800
May 9, 2023 59.05 59.31 58.11 58.19 57.14 252,400
May 8, 2023 59.57 59.67 58.66 59.33 58.26 178,600
May 5, 2023 59.81 59.99 58.80 59.23 58.16 372,600
May 4, 2023 59.59 60.14 58.21 58.73 57.67 289,800
May 3, 2023 59.60 62.19 59.60 60.43 59.34 516,500
May 2, 2023 59.00 59.40 57.09 59.39 58.32 434,400
May 1, 2023 58.10 59.90 58.10 59.34 58.27 273,600
Apr 28, 2023 57.52 58.34 57.47 58.14 57.09 307,700
Apr 27, 2023 56.63 57.69 56.19 57.59 56.55 364,800
Apr 26, 2023 57.50 58.30 56.15 56.37 55.36 385,700
Apr 25, 2023 58.48 58.62 57.38 57.88 56.84 326,200
Apr 24, 2023 59.19 59.90 58.49 58.96 57.90 231,600
Apr 21, 2023 59.42 59.71 58.43 59.08 58.02 310,800
Apr 20, 2023 58.85 59.79 58.67 59.27 58.20 289,500

Related Tickers

THO THOR Industries, Inc.
99.38
+1.51%
 
BC Brunswick Corporation
83.94
+2.27%
 
LCII LCI Industries
106.42
+2.14%
 
PII Polaris Inc.
87.39
+0.99%
 
MPX Marine Products Corporation
11.33
+4.14%
 
MBUU Malibu Boats, Inc.
34.48
+0.94%
 
MCFT MasterCraft Boat Holdings, Inc.
21.10
+1.05%
 
DOOO BRP Inc.
69.38
+1.94%
 
HOG Harley-Davidson, Inc.
38.04
+0.56%
 
DOO.TO BRP Inc.
95.38
+1.76%