Italia markets open in 45 minutes

Winnebago Industries, Inc. (WGO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
62,24+0,19 (+0,31%)
Alla chiusura: 04:00PM EDT
62,64 +0,40 (+0,64%)
Dopo ore: 06:29PM EDT
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202462,6962,8961,2262,2462,24318.500
31 mag 202461,2762,4061,0762,0562,05389.400
30 mag 202459,2061,0359,2060,8860,88463.900
29 mag 202458,9159,2158,3058,6458,64421.800
28 mag 202459,9060,4559,3359,5959,59326.000
24 mag 202460,4560,4559,4659,8659,86369.300
23 mag 202460,4160,4159,2159,8859,88433.800
22 mag 202460,8461,3260,0560,2960,29468.400
21 mag 202461,1261,4060,5161,2161,21347.200
20 mag 202461,7562,4461,2061,4561,45345.200
17 mag 202462,2962,4860,9661,7261,72510.800
16 mag 202463,1963,2862,1662,2962,29433.800
15 mag 202464,0764,0762,5463,1263,12447.500
14 mag 202465,8365,8363,4363,5763,57377.400
13 mag 202464,8466,0564,6664,6964,69407.800
10 mag 202463,6364,2563,5164,1164,11362.900
09 mag 202462,8063,6462,3763,3663,36430.300
08 mag 202461,4163,3660,9962,8062,80550.000
07 mag 202462,2262,6861,6361,7161,71454.500
06 mag 202463,4363,9462,0262,2462,24471.800
03 mag 202463,6764,4362,6562,7562,75609.800
02 mag 202462,1862,7761,4862,6962,69349.600
01 mag 202462,0363,1861,0061,4861,48501.700
30 apr 202462,5062,8861,5361,5861,58503.100
29 apr 202463,5463,8663,1963,2763,27367.900
26 apr 202462,4963,4562,4663,0763,07314.700
25 apr 202463,5763,6161,7762,5162,51556.400
24 apr 202464,6465,3464,0364,5864,58407.600
23 apr 202463,9965,2263,7864,9864,98363.200
22 apr 202462,9064,4662,5963,6863,68465.500
19 apr 202461,0162,7461,0162,5462,54500.400
18 apr 202461,1462,2860,8061,2861,28539.500
17 apr 202462,5762,5761,1461,1461,14515.700
16 apr 202462,7463,0361,7762,3862,38821.600
15 apr 202464,7664,8662,8663,1163,11609.100
12 apr 202465,0265,6564,4264,4364,43841.000
11 apr 202466,2666,8765,6765,6965,69586.300
10 apr 202468,1568,1566,2466,2666,26775.400
09 apr 202470,7671,1469,3969,6169,61492.200
09 apr 20240.31 Dividendo
08 apr 202470,5371,3170,3770,7070,39395.600
05 apr 202469,4470,3968,6370,0169,70571.400
04 apr 202471,4072,1569,3769,5069,20487.400
03 apr 202469,6970,9469,6970,5370,22540.300
02 apr 202472,0872,4770,1670,4070,09753.200
01 apr 202474,0074,0071,8372,8172,49529.400
28 mar 202472,2174,1072,2174,0073,68597.700
27 mar 202471,2172,2971,1572,2371,91769.400
26 mar 202470,3071,0569,8370,7670,45560.600
25 mar 202470,4470,9569,6869,7869,47612.500
22 mar 202469,0070,3767,5770,0669,75841.000
21 mar 202468,0070,5366,5169,5269,221.338.900
20 mar 202464,1565,7463,8265,4765,181.323.000
19 mar 202463,1064,0962,1863,7763,49700.300
18 mar 202464,7265,0963,4163,5063,22921.100
15 mar 202463,0065,1262,7364,8764,591.701.600
14 mar 202464,5964,8262,0362,8862,60799.500
13 mar 202463,8965,5163,8964,6564,37516.100
12 mar 202465,2465,4363,8364,0563,77615.500
11 mar 202464,1665,0463,3565,0364,74506.200
08 mar 202464,2965,3964,0464,3164,03525.600
07 mar 202463,9864,7063,0563,9263,64757.400
06 mar 202464,4366,0063,4564,1363,851.231.200
05 mar 202468,7968,8667,6068,2367,93726.100
04 mar 202470,9871,2568,9969,4469,14920.600
01 mar 202471,7372,0870,4371,9771,65375.200
29 feb 202471,3371,8870,8071,7371,42313.800
28 feb 202470,5271,5370,5070,6770,36390.700
27 feb 202471,0071,5570,6971,1570,84276.400
26 feb 202470,3971,4870,1270,1469,83305.600
23 feb 202470,8271,2770,1170,5570,24316.700
22 feb 202469,5571,1269,3170,6970,38327.500
21 feb 202469,0069,6368,5169,5669,25327.800
20 feb 202468,5969,5168,2069,2368,93563.100
16 feb 202469,3069,8368,8769,4669,16396.800
15 feb 202469,2770,5269,1770,0069,69349.300
14 feb 202468,3968,9267,1868,5468,24333.500
13 feb 202467,0967,7866,5367,4067,10568.100
12 feb 202468,0070,0768,0069,4069,10390.900
09 feb 202467,0668,3466,9068,0667,76312.600
08 feb 202466,8267,2866,3666,9766,68317.400
07 feb 202466,2067,1665,9566,6066,31273.300
06 feb 202466,1666,9866,1366,2565,96303.000
05 feb 202466,3867,1165,7666,4066,11337.600
02 feb 202466,8068,1566,4067,5367,23387.000
01 feb 202466,4367,6565,5567,4767,17390.300
31 gen 202465,6567,8865,1365,7265,43630.800
30 gen 202466,9667,1665,5965,6265,33480.300
29 gen 202466,5567,4966,1667,4567,15553.100
26 gen 202467,3267,8666,1966,5566,26521.700
25 gen 202467,8867,8965,0866,7766,48732.000
24 gen 202469,8269,8266,9467,8167,51629.200
23 gen 202469,9070,8568,7568,9268,62793.100
22 gen 202467,9769,0567,4768,5768,27826.800
19 gen 202468,8969,7565,7567,5867,282.649.800
18 gen 202467,0767,8466,0567,6467,341.492.300
17 gen 202465,9967,2565,9066,6766,38338.800
16 gen 202466,1367,0965,6367,0166,72247.700
12 gen 202468,4468,6166,5166,9066,61358.000
11 gen 202468,2368,5866,9568,0767,77357.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...