Winnebago Industries Inc (WGO)

WGO
🏛️ Vereinigte Staaten →
33.85
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 73.59 74.04 72.83 72.88 0.3M
2023-12-28 73.49 73.97 73.26 73.64 0.3M
2023-12-27 74.30 74.62 73.74 73.80 0.4M
2023-12-26 72.13 73.90 72.00 73.72 0.3M
2023-12-22 72.68 72.75 71.71 72.18 0.4M
2023-12-21 71.06 73.27 71.06 72.27 0.5M
2023-12-20 70.50 74.70 69.45 70.95 1.5M
2023-12-19 73.80 75.42 73.24 75.14 0.9M
2023-12-18 73.60 73.70 72.25 73.11 0.4M
2023-12-15 73.39 73.85 72.12 72.96 1.3M
2023-12-14 71.30 74.42 70.88 73.70 1.0M
2023-12-13 68.79 70.18 67.25 69.97 0.7M
2023-12-12 70.38 70.38 68.42 68.51 0.4M
2023-12-11 70.14 70.42 69.38 70.28 0.3M
2023-12-08 70.15 70.95 69.51 70.19 0.5M
2023-12-07 69.20 70.41 68.46 70.38 0.4M
2023-12-06 68.48 71.30 68.48 69.05 0.6M
2023-12-05 68.01 68.47 67.25 67.68 0.4M
2023-12-04 66.80 68.51 66.80 68.35 0.5M
2023-12-01 64.53 66.92 64.24 66.91 0.5M
2023-11-30 65.49 65.62 64.17 64.63 0.6M
2023-11-29 66.96 66.96 65.59 65.75 0.4M
2023-11-28 66.61 66.82 66.00 66.11 0.4M
2023-11-27 66.54 66.84 66.12 66.71 0.3M
2023-11-24 66.34 67.18 66.03 67.09 0.2M
2023-11-22 66.83 67.00 65.93 66.20 0.2M
2023-11-21 66.74 67.27 65.92 66.17 0.7M
2023-11-20 65.93 67.35 65.56 67.19 0.5M
2023-11-17 65.60 66.38 65.39 65.95 0.3M
2023-11-16 65.75 66.29 64.02 65.09 0.5M
2023-11-15 64.00 66.37 64.00 66.29 0.5M
2023-11-14 63.34 64.82 63.03 64.19 0.6M
2023-11-13 60.73 61.87 60.71 61.08 0.3M
2023-11-10 60.14 61.21 59.89 61.12 0.4M
2023-11-09 61.63 61.63 59.51 59.88 0.5M
2023-11-08 61.63 62.37 61.24 61.30 0.5M
2023-11-07 61.89 62.57 61.60 61.90 0.5M
2023-11-06 64.02 64.44 62.09 62.16 0.6M
2023-11-03 63.25 64.36 62.87 64.30 0.8M
2023-11-02 60.68 61.75 60.24 61.70 0.6M
2023-11-01 57.76 60.12 57.41 59.68 0.7M
2023-10-31 57.89 58.54 57.66 57.95 0.5M
2023-10-30 57.91 58.02 56.74 57.56 0.4M
2023-10-27 58.18 58.49 56.88 57.22 0.5M
2023-10-26 57.32 58.25 57.03 57.99 0.6M
2023-10-25 57.50 57.90 56.77 57.19 0.5M
2023-10-24 57.72 58.52 57.57 57.90 0.5M
2023-10-23 57.95 58.92 57.64 57.66 0.4M
2023-10-20 58.00 58.99 57.74 58.34 0.9M
2023-10-19 56.53 58.12 56.15 57.26 0.5M
2023-10-18 57.06 59.04 56.36 56.72 0.8M
2023-10-17 57.60 59.10 57.51 58.60 0.5M
2023-10-16 57.29 58.36 57.10 58.26 0.5M
2023-10-13 57.25 57.60 56.50 56.79 0.3M
2023-10-12 58.45 58.45 56.61 57.18 0.4M
2023-10-11 58.45 59.50 57.74 58.47 0.3M
2023-10-10 57.74 59.16 57.74 58.68 0.4M
2023-10-09 56.25 57.95 55.88 57.41 0.3M
2023-10-06 57.22 57.86 56.30 56.84 0.4M
2023-10-05 58.18 58.60 56.98 57.70 0.7M
2023-10-04 58.90 59.30 58.31 59.07 0.4M
2023-10-03 59.24 59.48 58.36 58.82 0.4M
2023-10-02 59.60 59.94 59.03 59.39 0.4M
2023-09-29 61.16 61.22 59.42 59.45 0.4M
2023-09-28 58.73 60.74 58.73 60.36 0.3M
2023-09-27 58.79 59.20 57.96 58.74 0.3M
2023-09-26 59.05 60.02 58.42 58.61 0.6M
2023-09-25 59.71 61.71 59.15 61.57 0.4M
2023-09-22 60.03 60.23 59.33 59.58 0.5M
2023-09-21 60.57 61.02 59.92 59.93 0.4M
2023-09-20 61.87 62.34 61.08 61.23 0.5M
2023-09-19 60.54 62.19 60.15 61.67 0.5M
2023-09-18 60.27 61.26 59.73 60.35 0.5M
2023-09-15 62.61 62.88 59.84 60.12 1.4M
2023-09-14 62.39 63.26 62.24 63.17 0.7M
2023-09-13 62.43 62.64 60.78 61.92 0.3M
2023-09-12 60.19 62.05 60.00 61.95 0.5M
2023-09-11 61.53 61.73 60.43 60.58 0.4M
2023-09-08 61.81 62.30 61.05 61.27 0.3M
2023-09-07 62.47 62.88 61.99 62.02 0.3M
2023-09-06 63.50 64.00 62.32 62.62 0.4M
2023-09-05 66.13 66.13 62.64 63.50 0.5M
2023-09-01 65.65 67.10 65.45 66.76 0.2M
2023-08-31 65.09 65.49 64.70 64.85 0.2M
2023-08-30 65.22 65.78 64.77 64.89 0.4M
2023-08-29 63.54 65.76 63.34 65.73 0.3M
2023-08-28 63.70 64.47 63.34 63.68 0.2M
2023-08-25 62.90 64.06 62.50 63.65 0.3M
2023-08-24 64.19 64.19 62.14 62.26 0.3M
2023-08-23 64.10 65.20 63.88 64.29 0.3M
2023-08-22 65.30 65.52 63.94 64.51 0.3M
2023-08-21 65.67 65.79 64.50 64.96 0.2M
2023-08-18 63.47 65.18 63.35 65.02 0.3M
2023-08-17 64.71 65.37 63.67 63.90 0.2M
2023-08-16 63.83 64.46 63.51 63.62 0.3M
2023-08-15 65.78 66.27 64.21 64.30 0.7M
2023-08-14 65.72 66.14 65.13 66.13 0.2M
2023-08-11 66.77 67.05 66.02 66.25 0.2M
2023-08-10 66.85 68.15 66.67 67.36 0.3M
2023-08-09 66.23 66.86 65.87 66.47 0.3M
2023-08-08 66.01 66.66 65.36 66.43 0.2M
2023-08-07 67.55 68.05 66.92 67.08 0.2M
2023-08-04 66.80 67.97 66.09 67.35 0.2M
2023-08-03 68.30 68.34 66.92 67.16 0.3M
2023-08-02 67.47 69.02 67.17 68.70 0.3M
2023-08-01 68.41 68.80 67.82 68.50 0.3M
2023-07-31 68.61 69.47 68.22 68.80 0.3M
2023-07-28 68.62 69.30 68.18 68.49 0.2M
2023-07-27 69.57 69.89 67.59 68.22 0.5M
2023-07-26 67.68 68.99 67.68 68.87 0.4M
2023-07-25 67.39 68.31 66.89 68.00 0.3M
2023-07-24 66.93 68.33 66.93 67.73 0.3M
2023-07-21 68.35 68.59 66.12 66.57 0.5M
2023-07-20 66.95 68.11 66.59 68.06 0.4M
2023-07-19 65.55 67.50 64.66 67.16 0.7M
2023-07-18 68.65 69.78 66.74 66.75 1.0M
2023-07-17 68.26 69.13 67.89 68.70 0.4M
2023-07-14 69.38 69.49 67.85 68.47 0.4M
2023-07-13 69.04 69.40 68.38 69.28 0.3M
2023-07-12 68.85 69.44 68.06 69.02 0.5M
2023-07-11 66.85 68.47 66.79 68.00 0.4M
2023-07-10 64.90 66.70 64.83 66.59 0.3M
2023-07-07 65.16 66.41 64.78 65.01 0.3M
2023-07-06 64.99 65.48 64.59 64.80 0.3M
2023-07-05 66.94 67.15 65.45 65.53 0.5M
2023-07-03 66.64 67.73 66.63 67.15 0.2M
2023-06-30 66.74 67.77 66.18 66.69 0.6M
2023-06-29 65.85 66.73 65.43 65.77 0.4M
2023-06-28 63.97 65.45 63.46 65.41 0.5M
2023-06-27 61.89 64.36 61.80 64.02 0.6M
2023-06-26 60.97 63.13 60.97 61.90 0.5M
2023-06-23 60.43 61.56 60.01 60.84 0.6M
2023-06-22 63.20 63.20 60.13 60.59 0.7M
2023-06-21 59.73 64.97 59.00 63.36 1.5M
2023-06-20 64.24 64.93 63.61 64.18 0.6M
2023-06-16 66.64 66.64 64.05 64.42 0.9M
2023-06-15 65.90 66.41 65.64 65.94 0.3M
2023-06-14 66.99 67.28 65.67 66.38 0.3M
2023-06-13 65.47 67.33 65.21 66.91 0.4M
2023-06-12 65.64 66.47 64.76 65.61 0.3M
2023-06-09 65.73 66.55 65.00 65.63 0.5M
2023-06-08 65.14 65.51 64.10 64.74 0.4M
2023-06-07 63.56 65.49 62.55 65.17 0.7M
2023-06-06 59.56 63.52 59.56 62.91 0.8M
2023-06-05 59.67 59.88 57.50 57.51 0.5M
2023-06-02 57.99 60.14 57.28 60.11 0.5M
2023-06-01 55.63 56.90 55.00 56.86 0.3M
2023-05-31 56.00 56.54 54.84 55.64 0.6M
2023-05-30 58.48 58.75 56.36 56.36 0.3M
2023-05-26 57.54 58.56 57.22 58.09 0.2M
2023-05-25 55.20 57.60 54.71 57.54 0.5M
2023-05-24 56.00 56.37 55.26 55.65 0.4M
2023-05-23 56.15 56.72 55.70 56.03 0.7M
2023-05-22 57.48 57.65 56.33 56.50 0.6M
2023-05-19 59.05 59.25 56.96 57.34 0.5M
2023-05-18 57.60 58.66 56.97 58.44 0.3M
2023-05-17 55.62 57.70 55.34 57.55 0.5M
2023-05-16 55.85 56.43 54.70 55.23 0.4M
2023-05-15 55.95 57.08 55.40 56.48 0.3M
2023-05-12 57.78 57.78 55.50 55.91 0.4M
2023-05-11 57.04 58.06 56.50 57.40 0.4M
2023-05-10 59.20 59.20 56.35 57.46 0.5M
2023-05-09 59.05 59.31 58.11 58.19 0.3M
2023-05-08 59.57 59.67 58.66 59.33 0.2M
2023-05-05 59.81 59.99 58.80 59.23 0.4M
2023-05-04 59.59 60.14 58.21 58.73 0.3M
2023-05-03 59.60 62.19 59.60 60.43 0.5M
2023-05-02 59.00 59.40 57.09 59.39 0.4M
2023-05-01 58.10 59.90 58.10 59.34 0.3M
2023-04-28 57.52 58.34 57.47 58.14 0.3M
2023-04-27 56.63 57.69 56.19 57.59 0.4M
2023-04-26 57.50 58.30 56.15 56.37 0.4M
2023-04-25 58.48 58.62 57.38 57.88 0.3M
2023-04-24 59.19 59.90 58.49 58.96 0.2M
2023-04-21 59.42 59.71 58.43 59.08 0.3M
2023-04-20 58.85 59.79 58.67 59.27 0.3M
2023-04-19 58.67 59.81 58.34 59.57 0.3M
2023-04-18 58.07 58.84 57.74 58.76 0.3M
2023-04-17 58.75 59.00 57.34 58.19 0.4M
2023-04-14 57.76 59.28 57.76 58.60 0.4M
2023-04-13 58.35 58.35 57.00 57.73 0.4M
2023-04-12 60.13 60.38 57.75 58.02 0.5M
2023-04-11 56.99 59.28 56.99 59.27 0.5M
2023-04-10 55.36 57.04 55.36 56.82 0.4M
2023-04-06 56.16 56.58 55.35 55.36 0.3M
2023-04-05 55.33 56.05 54.74 56.04 0.5M
2023-04-04 57.27 57.57 55.41 56.01 0.6M
2023-04-03 57.40 58.00 56.36 56.57 0.4M
2023-03-31 56.94 58.00 56.74 57.70 0.5M
2023-03-30 57.34 58.24 56.38 56.72 0.5M
2023-03-29 57.54 57.54 56.07 56.75 0.5M
2023-03-28 56.04 56.94 55.49 56.81 0.4M
2023-03-27 55.95 56.49 54.51 55.96 0.8M
2023-03-24 55.53 55.84 53.94 54.82 1.0M
2023-03-23 57.51 57.79 55.25 56.00 0.9M
2023-03-22 61.70 62.63 57.21 57.27 1.6M
2023-03-21 58.43 58.70 57.54 58.25 0.8M
2023-03-20 56.30 57.80 55.83 57.13 0.5M
2023-03-17 56.87 57.52 56.02 56.17 1.2M
2023-03-16 56.08 57.65 55.68 57.36 0.3M
2023-03-15 55.50 57.16 55.15 56.82 0.6M
2023-03-14 57.96 58.78 56.44 57.50 0.6M
2023-03-13 57.28 58.21 56.07 56.45 0.5M
2023-03-10 60.31 60.31 57.39 58.91 0.5M
2023-03-09 61.56 61.82 60.33 60.41 0.4M
2023-03-08 61.75 62.06 60.40 61.74 0.5M
2023-03-07 61.58 62.11 59.70 61.34 0.9M
2023-03-06 63.97 64.37 63.22 64.19 0.5M
2023-03-03 64.96 64.96 63.69 64.00 0.3M
2023-03-02 63.15 64.27 62.78 64.25 0.3M
2023-03-01 63.43 64.56 63.43 64.08 0.2M
2023-02-28 63.97 64.64 63.56 63.56 0.3M
2023-02-27 65.11 65.17 63.58 63.81 0.2M
2023-02-24 63.46 64.17 62.69 63.97 0.3M
2023-02-23 63.33 63.99 62.37 63.90 0.3M
2023-02-22 62.00 64.44 62.00 62.92 0.6M
2023-02-21 64.35 65.06 62.10 62.14 0.4M
2023-02-17 66.85 66.85 63.98 65.31 0.6M
2023-02-16 65.18 66.94 64.82 66.53 0.3M
2023-02-15 65.19 66.77 64.91 66.03 0.3M
2023-02-14 66.85 66.94 63.91 65.95 0.7M
2023-02-13 64.77 68.04 64.26 67.74 0.5M
2023-02-10 64.54 65.16 64.08 64.59 0.2M
2023-02-09 65.81 65.99 64.15 64.79 0.3M
2023-02-08 65.98 66.72 64.45 65.05 0.5M
2023-02-07 66.26 67.27 65.69 66.65 0.3M
2023-02-06 66.69 67.16 65.88 66.70 0.7M
2023-02-03 67.00 69.62 66.86 68.46 0.5M
2023-02-02 65.75 70.53 65.45 68.15 1.0M
2023-02-01 63.73 65.25 62.75 65.03 0.5M
2023-01-31 62.33 63.70 62.27 63.68 0.4M
2023-01-30 62.41 63.34 62.02 62.33 0.3M
2023-01-27 61.97 63.30 61.53 63.02 0.4M
2023-01-26 62.66 62.78 60.64 61.44 0.4M
2023-01-25 61.51 62.55 61.10 62.33 0.4M
2023-01-24 59.75 62.33 59.75 61.95 0.6M
2023-01-23 59.11 61.44 58.38 60.82 0.5M
2023-01-20 57.32 59.02 56.01 58.93 0.6M
2023-01-19 54.99 57.48 54.50 56.87 0.6M
2023-01-18 60.01 60.17 54.90 55.66 1.1M
2023-01-17 60.94 62.05 59.20 59.74 0.4M
2023-01-13 60.39 61.83 60.34 61.25 0.3M
2023-01-12 62.90 62.95 61.44 61.79 0.5M
2023-01-11 61.25 62.51 60.86 62.09 0.6M
2023-01-10 60.76 61.37 59.78 61.27 0.5M
2023-01-09 57.68 61.38 57.55 60.81 0.8M
2023-01-06 54.64 57.09 54.25 57.06 0.4M
2023-01-05 53.45 54.24 52.14 54.22 0.4M
2023-01-04 52.84 53.85 52.16 53.80 0.4M
2023-01-03 52.98 53.60 52.08 52.51 0.3M