Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Winnebago Industries (NY: WGO )

61.35 -0.94 (-1.51%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.13 10.20 9.855 9.961 352,915 -0.17(-1.67%)
Oct 30, 2002 9.987 10.15 9.899 10.13 447,571 +0.11(+1.10%)
Oct 29, 2002 9.783 10.10 9.778 10.02 520,157 +0.07(+0.66%)
Oct 28, 2002 10.51 10.55 9.827 9.954 607,532 -0.46(-4.45%)
Oct 25, 2002 10.01 10.44 9.880 10.42 383,860 +0.35(+3.51%)
Oct 24, 2002 10.38 10.44 10.02 10.06 585,006 -0.25(-2.45%)
Oct 23, 2002 10.36 10.36 10.17 10.32 530,623 -0.05(-0.47%)
Oct 22, 2002 10.55 10.59 10.22 10.37 585,916 -0.36(-3.34%)
Oct 21, 2002 10.51 10.77 10.35 10.72 113,770 +0.21(+2.01%)
Oct 18, 2002 10.30 10.54 10.05 10.51 679,207 +0.21(+2.07%)
Oct 17, 2002 10.26 10.44 10.22 10.30 615,951 +0.47(+4.76%)
Oct 16, 2002 10.22 10.22 9.800 9.831 763,852 -0.39(-3.79%)
Oct 15, 2002 9.669 10.33 9.669 10.22 1,520,651 +0.73(+7.74%)
Oct 14, 2002 9.271 9.669 8.921 9.484 1,244,645 +0.18(+1.98%)
Oct 11, 2002 8.735 9.594 8.735 9.299 2,200,087 +0.56(+6.47%)
Oct 10, 2002 8.570 8.744 8.295 8.735 7,281,289 +0.73(+9.05%)
Oct 09, 2002 8.152 8.218 7.845 8.010 674,429 -0.23(-2.80%)
Oct 08, 2002 8.097 8.240 7.801 8.240 902,424 +0.12(+1.49%)
Oct 07, 2002 8.381 8.431 7.977 8.119 550,875 -0.26(-3.15%)
Oct 04, 2002 8.609 8.625 8.141 8.383 473,738 -0.19(-2.18%)
Oct 03, 2002 8.614 8.669 8.436 8.570 467,595 -0.06(-0.69%)
Oct 02, 2002 8.943 8.946 8.500 8.629 566,347 -0.31(-3.51%)
Oct 01, 2002 8.735 8.976 8.559 8.943 523,570 +0.26(+2.96%)
Sep 30, 2002 8.537 8.878 8.218 8.686 546,551 +0.09(+1.10%)
Sep 27, 2002 8.913 8.974 8.537 8.592 451,439 -0.32(-3.58%)
Sep 26, 2002 8.625 8.950 8.576 8.911 398,878 +0.34(+3.97%)
Sep 25, 2002 8.625 8.776 8.460 8.570 227,540 +0.10(+1.14%)
Sep 24, 2002 8.486 8.592 8.383 8.473 473,056 -0.11(-1.31%)
Sep 23, 2002 8.765 8.790 8.493 8.585 662,597 -0.18(-2.03%)
Sep 20, 2002 8.638 8.805 8.625 8.763 589,101 +0.13(+1.48%)
Sep 19, 2002 8.976 8.979 8.614 8.636 666,010 -0.45(-4.96%)
Sep 18, 2002 8.900 9.141 8.680 9.086 418,219 +0.15(+1.70%)
Sep 17, 2002 9.460 9.462 8.902 8.935 742,464 -0.53(-5.55%)
Sep 16, 2002 9.383 9.537 9.185 9.460 750,883 +0.12(+1.32%)
Sep 13, 2002 9.273 9.359 9.009 9.337 375,669 +0.02(+0.21%)
Sep 12, 2002 9.614 9.614 9.253 9.317 392,051 -0.30(-3.09%)
Sep 11, 2002 9.515 9.717 9.515 9.614 719,482 +0.23(+2.46%)
Sep 10, 2002 9.374 9.438 9.117 9.383 490,804 +0.09(+0.95%)
Sep 09, 2002 8.812 9.295 8.812 9.295 471,235 +0.49(+5.57%)
Sep 06, 2002 8.768 9.009 8.680 8.805 478,744 +0.18(+2.09%)
Sep 05, 2002 8.306 8.733 8.284 8.625 641,663 +0.32(+3.84%)
Sep 04, 2002 8.126 8.306 7.924 8.306 759,301 +0.19(+2.30%)
Sep 03, 2002 8.240 8.251 8.043 8.119 432,554 -0.27(-3.25%)
Aug 30, 2002 8.460 8.658 8.392 8.392 191,816 -0.11(-1.32%)
Aug 29, 2002 8.350 8.570 8.240 8.504 508,097 +0.00(+0.00%)
Aug 28, 2002 8.845 8.845 8.486 8.504 417,991 -0.29(-3.25%)
Aug 27, 2002 8.783 8.834 8.601 8.790 486,253 +0.12(+1.42%)
Aug 26, 2002 8.579 8.695 8.506 8.667 337,669 +0.09(+1.02%)
Aug 23, 2002 8.618 8.686 8.460 8.579 435,512 -0.05(-0.64%)
Aug 22, 2002 8.526 8.636 8.357 8.634 257,120 +0.11(+1.29%)
Aug 21, 2002 8.317 8.546 8.317 8.524 400,698 +0.26(+3.16%)
Aug 20, 2002 8.436 8.559 8.251 8.262 458,948 +0.13(+1.62%)
Aug 16, 2002 8.313 8.339 8.100 8.130 531,534 -0.18(-2.19%)
Aug 15, 2002 7.691 8.420 7.691 8.313 1,008,913 +0.66(+8.58%)
Aug 14, 2002 7.603 7.691 7.405 7.656 952,711 +0.10(+1.28%)
Aug 13, 2002 7.669 7.779 7.528 7.559 625,280 -0.13(-1.71%)
Aug 12, 2002 7.669 7.779 7.550 7.691 274,413 -0.03(-0.43%)
Aug 07, 2002 7.493 7.724 7.273 7.724 914,712 +0.43(+5.84%)
Aug 06, 2002 7.251 7.405 7.203 7.298 745,877 +0.16(+2.25%)
Aug 05, 2002 7.440 7.528 7.109 7.137 534,037 -0.25(-3.36%)
Aug 02, 2002 7.785 7.785 7.306 7.386 493,762 -0.34(-4.46%)
Aug 01, 2002 7.812 7.922 7.691 7.731 656,226 -0.08(-1.04%)
Jul 31, 2002 8.240 8.240 7.715 7.812 805,492 -0.55(-6.57%)
Jul 30, 2002 8.416 8.678 8.240 8.361 660,094 -0.05(-0.65%)
Jul 29, 2002 7.735 8.482 7.706 8.416 559,976 +0.68(+8.81%)
Jul 26, 2002 7.796 8.069 7.669 7.735 318,328 -0.01(-0.11%)
Jul 25, 2002 7.691 8.172 7.427 7.744 383,177 +0.04(+0.54%)
Jul 24, 2002 7.153 8.065 6.999 7.702 866,928 +0.49(+6.86%)
Jul 23, 2002 7.405 7.405 7.186 7.208 504,001 -0.18(-2.38%)
Jul 22, 2002 7.768 7.922 7.201 7.383 815,276 -0.49(-6.28%)
Jul 19, 2002 8.082 8.119 7.801 7.878 625,963 -0.20(-2.45%)
Jul 17, 2002 8.559 8.669 8.021 8.075 1,167,964 -1.38(-14.55%)
Jul 12, 2002 9.339 9.605 9.306 9.451 279,874 +0.11(+1.20%)
Jul 11, 2002 9.284 9.394 9.014 9.339 504,229 +0.11(+1.17%)
Jul 10, 2002 9.482 9.537 9.229 9.231 273,275 -0.20(-2.07%)
Jul 09, 2002 9.669 9.884 9.427 9.427 239,599 -0.24(-2.43%)
Jul 08, 2002 9.904 9.904 9.662 9.662 290,568 -0.24(-2.44%)
Jul 05, 2002 9.647 9.981 9.647 9.904 144,260 +0.34(+3.56%)
Jul 04, 2002 9.119 9.653 9.097 9.563 586,598 +0.00(+0.00%)
Jul 03, 2002 9.119 9.653 9.097 9.563 586,598 +0.47(+5.12%)
Jul 02, 2002 9.735 9.774 9.086 9.097 576,814 -0.61(-6.25%)
Jul 01, 2002 9.833 9.998 9.559 9.704 468,050 +0.04(+0.36%)
Jun 28, 2002 9.768 9.976 9.647 9.669 535,174 -0.09(-0.92%)
Jun 27, 2002 9.592 9.844 9.449 9.759 542,683 +0.33(+3.45%)
Jun 26, 2002 9.016 9.853 8.976 9.433 809,815 +0.20(+2.17%)
Jun 25, 2002 9.785 9.862 9.231 9.234 519,474 -0.67(-6.73%)
Jun 21, 2002 9.965 10.06 9.800 9.899 1,151,353 -0.16(-1.64%)
Jun 20, 2002 10.66 10.68 10.03 10.06 1,527,022 -0.17(-1.67%)
Jun 19, 2002 10.06 10.45 10.06 10.24 314,005 +0.17(+1.66%)
Jun 18, 2002 10.12 10.20 9.965 10.07 321,514 -0.06(-0.61%)
Jun 17, 2002 9.697 10.19 9.671 10.13 392,734 +0.53(+5.52%)
Jun 14, 2002 9.620 9.638 9.394 9.601 388,411 -0.24(-2.48%)
Jun 12, 2002 9.822 10.02 9.772 9.844 499,678 +0.00(+0.00%)
Jun 11, 2002 9.660 10.06 9.625 9.844 490,349 +0.18(+1.91%)
Jun 10, 2002 9.361 9.768 9.339 9.660 208,881 +0.32(+3.41%)
Jun 07, 2002 9.306 9.438 9.273 9.341 477,834 -0.09(-0.91%)
Jun 06, 2002 9.581 9.713 9.427 9.427 395,009 -0.15(-1.61%)
Jun 05, 2002 9.207 9.581 9.174 9.581 210,247 -0.18(-1.80%)
May 31, 2002 9.603 9.886 9.603 9.757 340,400 -0.31(-3.06%)
May 28, 2002 10.26 10.29 9.954 10.06 453,032 -0.14(-1.40%)
May 27, 2002 10.44 10.44 10.21 10.21 158,595 +0.00(+0.00%)
May 24, 2002 10.44 10.44 10.21 10.21 157,002 -0.29(-2.78%)
May 23, 2002 10.32 10.50 9.998 10.50 395,920 +0.24(+2.31%)
May 22, 2002 10.22 10.38 10.16 10.26 310,364 -0.07(-0.64%)
May 21, 2002 10.68 10.69 10.23 10.33 615,496 -0.35(-3.31%)
May 20, 2002 10.90 10.90 10.68 10.68 288,976 -0.21(-1.90%)
May 17, 2002 10.72 10.92 10.69 10.89 201,828 +0.18(+1.72%)
May 16, 2002 10.72 10.73 10.66 10.70 270,772 -0.04(-0.39%)
May 15, 2002 10.67 10.77 10.59 10.75 375,896 +0.07(+0.64%)
May 14, 2002 10.62 10.76 10.58 10.68 587,509 +0.03(+0.31%)
May 13, 2002 10.67 10.75 10.47 10.64 468,505 -0.01(-0.12%)
May 10, 2002 10.58 10.66 10.51 10.66 428,003 +0.11(+1.04%)
May 09, 2002 10.53 10.64 10.45 10.55 523,797 +0.02(+0.21%)
May 08, 2002 10.88 10.88 10.44 10.53 756,116 -0.24(-2.24%)
May 07, 2002 10.66 10.84 10.66 10.77 561,569 +0.13(+1.24%)
May 06, 2002 10.46 10.86 10.46 10.64 685,578 +0.21(+2.00%)
May 03, 2002 10.53 10.54 10.35 10.43 330,843 -0.11(-1.02%)
May 02, 2002 10.53 10.74 10.39 10.53 600,478 +0.04(+0.34%)
May 01, 2002 10.31 10.55 10.20 10.50 541,318 +0.24(+2.31%)
Apr 30, 2002 10.12 10.31 10.12 10.26 374,076 +0.15(+1.48%)
Apr 29, 2002 10.22 10.35 10.11 10.11 274,413 -0.11(-1.03%)
Apr 26, 2002 10.38 10.77 10.03 10.22 1,156,587 -0.16(-1.59%)
Apr 25, 2002 10.24 10.44 10.06 10.38 195,457 +0.16(+1.61%)
Apr 24, 2002 10.26 10.31 10.16 10.22 303,766 -0.01(-0.06%)
Apr 23, 2002 10.15 10.40 10.15 10.22 264,629 +0.12(+1.17%)
Apr 22, 2002 10.47 10.49 9.998 10.11 343,813 -0.34(-3.22%)
Apr 19, 2002 10.17 10.48 10.16 10.44 372,255 +0.27(+2.64%)
Apr 18, 2002 10.13 10.17 9.858 10.17 344,723 +0.07(+0.74%)
Apr 17, 2002 10.39 10.48 10.03 10.10 305,586 -0.31(-2.98%)
Apr 16, 2002 10.35 10.49 10.35 10.41 442,110 +0.10(+1.00%)
Apr 15, 2002 10.55 10.55 10.22 10.31 518,109 -0.24(-2.27%)
Apr 12, 2002 10.13 10.55 10.13 10.55 485,343 +0.42(+4.10%)
Apr 11, 2002 10.36 10.39 10.13 10.13 357,920 -0.26(-2.54%)
Apr 10, 2002 10.55 10.56 10.15 10.39 935,418 +0.09(+0.85%)
Apr 09, 2002 9.849 10.31 9.811 10.31 953,621 +0.48(+4.88%)
Apr 08, 2002 9.284 9.873 9.240 9.827 469,870 +0.49(+5.22%)
Apr 05, 2002 9.361 9.603 9.284 9.339 245,288 +0.08(+0.83%)
Apr 04, 2002 8.943 9.306 8.845 9.262 634,609 +0.30(+3.36%)
Apr 03, 2002 8.987 9.099 8.858 8.961 228,450 -0.05(-0.54%)
Apr 02, 2002 9.082 9.082 8.759 9.009 661,914 -0.15(-1.68%)
Apr 01, 2002 9.119 9.163 8.647 9.163 866,018 -0.06(-0.69%)
Mar 29, 2002 9.460 9.493 9.207 9.227 263,264 +0.00(+0.00%)
Mar 28, 2002 9.460 9.493 9.207 9.227 263,264 -0.20(-2.12%)
Mar 27, 2002 9.444 9.583 9.394 9.427 22,754 -0.02(-0.19%)
Mar 26, 2002 9.295 9.526 9.284 9.444 274,868 +0.15(+1.61%)
Mar 25, 2002 9.504 9.702 9.174 9.295 642,346 -0.13(-1.40%)
Mar 22, 2002 9.242 9.554 9.130 9.427 709,470 +0.19(+2.02%)
Mar 21, 2002 9.510 9.510 8.900 9.240 2,152,986 -0.27(-2.84%)
Mar 20, 2002 10.94 10.94 9.460 9.510 2,114,532 -1.34(-12.39%)
Mar 19, 2002 10.44 10.86 10.35 10.86 262,353 +0.45(+4.33%)
Mar 18, 2002 10.38 10.62 10.27 10.40 478,062 +0.17(+1.70%)
Mar 15, 2002 10.55 10.61 9.970 10.23 541,545 -0.43(-4.00%)
Mar 14, 2002 10.61 10.76 10.58 10.66 158,823 +0.02(+0.21%)
Mar 13, 2002 10.83 10.90 10.59 10.64 241,192 -0.21(-1.94%)
Mar 12, 2002 10.71 10.90 10.58 10.85 199,552 +0.08(+0.76%)
Mar 11, 2002 10.93 10.93 10.49 10.77 366,794 -0.07(-0.63%)
Mar 08, 2002 11.04 11.30 10.77 10.83 294,664 -0.08(-0.76%)
Mar 07, 2002 11.00 11.09 10.88 10.92 356,555 -0.04(-0.34%)
Mar 06, 2002 10.62 11.04 10.58 10.95 608,897 +0.23(+2.13%)
Mar 05, 2002 10.99 10.99 10.67 10.73 453,260 -0.26(-2.38%)
Mar 04, 2002 10.54 10.99 10.44 10.99 541,773 +0.56(+5.37%)
Mar 01, 2002 10.44 10.73 10.33 10.43 809,133 -0.02(-0.19%)
Feb 28, 2002 10.55 10.68 10.39 10.45 1,261,255 +0.03(+0.30%)
Feb 27, 2002 10.24 10.53 10.11 10.42 541,545 +0.29(+2.84%)
Feb 26, 2002 9.998 10.34 9.954 10.13 761,122 +0.24(+2.45%)
Feb 25, 2002 9.409 9.888 9.409 9.886 473,511 +0.55(+5.93%)
Feb 22, 2002 9.493 9.717 9.223 9.332 266,222 -0.16(-1.69%)
Feb 21, 2002 9.341 9.811 9.341 9.493 22,776,784 +0.15(+1.62%)
Feb 20, 2002 8.796 9.350 8.790 9.341 739,278 +0.54(+6.17%)
Feb 19, 2002 8.965 8.983 8.726 8.798 293,982 -0.18(-2.05%)
Feb 18, 2002 9.014 9.084 8.948 8.983 323,789 +0.00(+0.00%)
Feb 15, 2002 9.014 9.084 8.948 8.983 323,789 -0.03(-0.32%)
Feb 14, 2002 8.985 9.097 8.924 9.012 486,026 +0.03(+0.29%)
Feb 13, 2002 8.662 9.064 8.647 8.985 322,197 +0.34(+3.99%)
Feb 12, 2002 8.537 8.640 8.453 8.640 268,497 +0.10(+1.21%)
Feb 11, 2002 8.427 8.548 8.352 8.537 322,424 +0.13(+1.57%)
Feb 08, 2002 8.328 8.460 8.262 8.405 276,461 +0.13(+1.59%)
Feb 07, 2002 8.166 8.403 8.032 8.273 726,763 +0.11(+1.32%)
Feb 06, 2002 8.658 8.658 8.097 8.166 733,134 -0.48(-5.57%)
Feb 05, 2002 9.042 9.075 8.603 8.647 520,612 -0.40(-4.37%)
Feb 04, 2002 8.987 9.042 8.886 9.042 249,156 +0.05(+0.61%)
Feb 01, 2002 9.119 9.207 8.965 8.987 1,820,322 -0.12(-1.33%)
Jan 31, 2002 9.020 9.141 8.998 9.108 401,608 +0.10(+1.10%)
Jan 30, 2002 9.082 9.126 8.814 9.009 428,003 -0.07(-0.77%)
Jan 29, 2002 9.306 9.405 9.053 9.080 386,363 -0.26(-2.75%)
Jan 28, 2002 9.190 9.383 9.185 9.337 386,818 +0.15(+1.60%)
Jan 25, 2002 9.196 9.284 9.064 9.190 470,325 -0.04(-0.43%)
Jan 24, 2002 9.009 9.229 8.943 9.229 562,252 +0.22(+2.44%)
Jan 23, 2002 8.759 9.086 8.759 9.009 922,903 +0.25(+2.89%)
Jan 22, 2002 8.814 9.009 8.746 8.757 369,297 -0.11(-1.26%)
Jan 21, 2002 9.058 9.058 8.790 8.869 358,603 +0.00(+0.00%)
Jan 18, 2002 9.058 9.058 8.790 8.869 357,465 -0.19(-2.06%)
Jan 17, 2002 8.963 9.227 8.963 9.056 621,412 +0.11(+1.25%)
Jan 16, 2002 8.240 9.108 8.240 8.943 1,137,018 +0.84(+10.30%)
Jan 15, 2002 8.130 8.166 7.977 8.108 236,186 +0.16(+2.07%)
Jan 14, 2002 7.955 8.082 7.878 7.944 258,485 -0.02(-0.28%)
Jan 11, 2002 7.966 8.102 7.959 7.966 157,685 -0.05(-0.68%)
Jan 10, 2002 7.856 8.040 7.801 8.021 227,995 -0.10(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.