Winnebago Industries Inc. Common Stockのデータ

Winnebago Industries Inc. Common Stockの基本情報

名前 Winnebago Industries Inc. Common Stock
ティッカー WGO
国 United States
上場年 nan
セクター Consumer Non-Durables

Winnebago Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 72.9 70.05 72.49 70.11 655100.0 70.11
2021-02-12 73.18 71.02 71.26 72.15 293500.0 72.15
2021-02-11 73.37 70.07 72.9 71.67 501600.0 71.67
2021-02-10 74.55 71.82 73.13 72.58 532300.0 72.58
2021-02-09 74.66 71.78 73.24 73.61 611200.0 73.61
2021-02-08 73.56 71.09 72.23 73.24 663900.0 73.24
2021-02-05 71.75 68.82 70.25 71.46 717000.0 71.46
2021-02-04 70.65 68.52 68.59 69.47 583300.0 69.47
2021-02-03 68.71 66.25 68.58 68.23 389600.0 68.23
2021-02-02 69.75 67.08 68.17 68.41 583800.0 68.41
2021-02-01 70.81 66.75 69.49 67.82 663500.0 67.82
2021-01-29 70.3 66.55 67.6 69.06 944800.0 69.06
2021-01-28 69.96 65.82 68.63 67.59 784400.0 67.59
2021-01-27 74.25 66.39 70.51 68.21 1361700.0 68.21
2021-01-26 71.95 68.29 68.65 71.59 1038700.0 71.59
2021-01-25 69.83 66.73 66.73 68.06 901900.0 68.06
2021-01-22 68.98 65.66 66.84 66.49 542900.0 66.49
2021-01-21 68.88 65.98 68.6 67.28 672800.0 67.28
2021-01-20 69.95 67.34 69.31 68.04 420500.0 68.04
2021-01-19 68.96 65.61 66.56 68.61 514700.0 68.61
2021-01-15 66.26 64.36 65.48 65.61 497400.0 65.61
2021-01-14 66.99 65.02 65.2 66.21 478600.0 66.21
2021-01-13 65.87 63.99 65.33 64.56 605000.0 64.56
2021-01-12 65.27 62.29 62.29 65.0 719400.0 65.0
2021-01-11 62.9 60.8 61.2 62.11 554500.0 61.99
2021-01-08 66.08 61.37 65.63 61.6 724800.0 61.48
2021-01-07 67.6 65.21 66.1 65.53 635800.0 65.4
2021-01-06 66.36 63.73 63.73 66.01 948400.0 65.88
2021-01-05 63.96 60.68 61.14 63.76 778200.0 63.64
2021-01-04 61.75 60.22 60.52 61.18 870100.0 61.06
2020-12-31 63.2 59.63 62.64 59.94 1146900.0 59.82
2020-12-30 63.63 61.25 61.27 62.88 636900.0 62.76
2020-12-29 63.71 60.45 63.71 60.68 837000.0 60.56
2020-12-28 66.62 63.62 66.08 63.7 556900.0 63.58
2020-12-24 65.92 64.53 65.02 65.34 195300.0 65.21
2020-12-23 66.75 64.89 65.74 65.01 674100.0 64.88
2020-12-22 66.22 63.36 64.59 65.95 742000.0 65.82
2020-12-21 64.44 61.0 62.08 64.4 1061400.0 64.28
2020-12-18 64.67 60.53 61.0 62.67 3497500.0 62.55
2020-12-17 60.34 58.33 59.64 59.54 1046800.0 59.42
2020-12-16 62.0 58.49 62.0 58.91 997200.0 58.8
2020-12-15 61.78 57.92 58.56 61.7 763800.0 61.58
2020-12-14 60.08 57.75 59.58 58.01 690900.0 57.9
2020-12-11 58.86 56.3 56.3 58.56 1119500.0 58.45
2020-12-10 57.2 54.15 54.82 56.81 397000.0 56.7
2020-12-09 57.98 54.82 57.73 55.51 596700.0 55.4
2020-12-08 57.74 56.26 57.2 57.18 871400.0 57.07
2020-12-07 58.69 56.55 58.21 57.95 716400.0 57.84
2020-12-04 59.12 56.94 56.94 58.49 681800.0 58.38
2020-12-03 57.75 55.82 57.0 56.38 551200.0 56.27
2020-12-02 57.92 54.46 55.74 56.29 1212800.0 56.18
2020-12-01 56.17 53.09 54.03 55.61 641800.0 55.5
2020-11-30 53.67 51.43 53.4 52.93 447800.0 52.83
2020-11-27 53.42 51.65 52.18 53.35 212500.0 53.25
2020-11-25 52.89 50.8 52.72 52.21 305800.0 52.11
2020-11-24 54.35 51.69 54.08 52.63 557200.0 52.53
2020-11-23 53.8 50.5 50.68 53.13 578100.0 53.03
2020-11-20 51.47 49.42 49.99 50.24 528900.0 50.14
2020-11-19 50.25 48.67 49.85 50.01 445300.0 49.91
2020-11-18 52.07 49.3 51.34 49.41 573800.0 49.31
2020-11-17 51.85 49.3 49.5 51.45 406200.0 51.35
2020-11-16 50.01 48.59 49.27 50.0 620200.0 49.9
2020-11-13 50.08 48.53 49.57 49.4 467500.0 49.3
2020-11-12 50.24 47.65 49.88 48.65 636400.0 48.56
2020-11-11 50.68 47.8 48.43 50.5 636200.0 50.4
2020-11-10 48.45 44.33 45.77 47.87 1115300.0 47.78
2020-11-09 51.73 44.61 51.46 45.12 1871800.0 45.03
2020-11-06 53.48 50.86 53.48 51.42 337200.0 51.32
2020-11-05 53.47 50.7 51.98 53.22 719900.0 53.12
2020-11-04 51.37 48.63 49.17 51.21 749200.0 51.11
2020-11-03 49.95 48.09 48.87 49.14 642600.0 49.05
2020-11-02 49.53 46.82 48.01 47.81 899200.0 47.72
2020-10-30 48.79 46.31 48.33 46.95 1019300.0 46.86
2020-10-29 51.63 48.52 50.64 48.79 1175600.0 48.7
2020-10-28 51.52 48.0 48.26 50.54 1065800.0 50.44
2020-10-27 51.33 48.1 48.46 49.54 1101300.0 49.44
2020-10-26 50.6 47.74 49.5 48.38 1042800.0 48.29
2020-10-23 51.89 46.98 51.49 48.34 2400200.0 48.25
2020-10-22 53.59 49.9 50.61 51.12 1525700.0 51.02
2020-10-21 58.9 49.95 58.78 50.39 3128100.0 50.29
2020-10-20 57.91 55.5 55.67 57.08 1632500.0 56.97
2020-10-19 56.81 54.54 55.57 54.82 481100.0 54.71
2020-10-16 56.16 54.14 55.66 55.16 491100.0 55.05
2020-10-15 56.27 52.32 52.61 55.85 497600.0 55.74
2020-10-14 55.7 53.78 54.94 53.9 395000.0 53.8
2020-10-13 55.17 52.02 52.34 54.49 430500.0 54.38
2020-10-12 54.05 51.69 53.75 52.86 433700.0 52.76
2020-10-09 54.69 52.97 53.28 53.61 654900.0 53.51
2020-10-08 56.5 52.72 56.34 52.82 669200.0 52.72
2020-10-07 57.48 54.59 56.7 55.72 655400.0 55.61
2020-10-06 58.34 55.58 56.55 55.87 535200.0 55.76
2020-10-05 56.42 54.07 54.44 56.17 459700.0 56.06
2020-10-02 55.34 51.26 51.5 53.95 752300.0 53.85
2020-10-01 53.1 51.23 52.22 52.97 889700.0 52.87
2020-09-30 52.86 50.17 50.17 51.67 1317800.0 51.57
2020-09-29 51.53 50.0 50.04 50.09 539100.0 49.99
2020-09-28 51.91 49.15 51.91 49.96 938900.0 49.86
2020-09-25 51.42 48.96 48.96 50.02 671800.0 49.92
2020-09-24 49.86 48.02 49.85 48.96 596100.0 48.87
2020-09-23 53.92 49.46 53.61 49.9 893400.0 49.8
2020-09-22 51.75 48.73 48.9 51.5 573100.0 51.4
2020-09-21 48.82 46.89 48.56 48.5 518700.0 48.41
2020-09-18 51.39 48.61 50.19 49.72 1061000.0 49.62
2020-09-17 49.75 46.76 47.09 48.92 708200.0 48.83
2020-09-16 51.26 47.57 51.1 47.7 1030600.0 47.61
2020-09-15 55.34 50.08 54.8 50.63 862700.0 50.53
2020-09-14 54.73 52.45 52.69 54.18 723200.0 53.96
2020-09-11 53.77 51.17 52.98 52.25 550400.0 52.03
2020-09-10 53.18 52.0 52.54 52.4 353100.0 52.18
2020-09-09 53.62 51.7 52.17 52.08 560500.0 51.86
2020-09-08 53.76 48.89 49.54 51.47 810900.0 51.26
2020-09-04 52.49 48.65 51.6 50.51 626300.0 50.3
2020-09-03 54.14 50.68 53.89 51.34 704000.0 51.13
2020-09-02 54.8 51.6 54.46 54.29 768800.0 54.07
2020-09-01 53.67 50.95 53.39 53.56 1338000.0 53.34
2020-08-31 58.98 53.84 58.98 53.98 944300.0 53.76
2020-08-28 59.91 57.8 59.43 58.41 409800.0 58.17
2020-08-27 60.54 57.9 60.45 59.02 416200.0 58.78
2020-08-26 60.53 58.61 58.61 60.12 503400.0 59.87
2020-08-25 60.54 57.46 59.76 58.34 449500.0 58.1
2020-08-24 60.5 58.76 59.83 59.35 461200.0 59.1
2020-08-21 59.7 57.94 59.01 59.03 341400.0 58.79
2020-08-20 60.59 59.16 60.57 59.72 250400.0 59.47
2020-08-19 61.18 60.02 60.78 60.32 255400.0 60.07
2020-08-18 63.32 60.77 63.1 60.98 506800.0 60.73
2020-08-17 63.11 59.36 60.06 62.86 670000.0 62.6
2020-08-14 60.14 58.1 58.1 59.3 346600.0 59.05
2020-08-13 60.14 58.18 58.27 58.6 385500.0 58.36
2020-08-12 59.0 57.74 58.4 58.4 455000.0 58.16
2020-08-11 59.93 57.65 58.55 57.85 351200.0 57.61
2020-08-10 59.13 56.7 56.76 58.08 692100.0 57.84
2020-08-07 57.85 55.25 55.85 56.54 446200.0 56.31
2020-08-06 60.51 55.43 60.13 55.74 888100.0 55.51
2020-08-05 61.42 58.4 60.79 60.27 972200.0 60.02
2020-08-04 62.84 58.73 62.62 60.19 750800.0 59.94
2020-08-03 63.09 61.29 61.29 62.64 512500.0 62.38
2020-07-31 61.78 58.64 61.78 60.41 698800.0 60.16
2020-07-30 62.84 60.67 62.06 61.74 396200.0 61.48
2020-07-29 63.41 61.66 62.82 63.04 750200.0 62.78
2020-07-28 64.4 62.61 63.99 62.7 486800.0 62.44
2020-07-27 64.35 62.09 62.14 64.1 405600.0 63.83
2020-07-24 63.7 61.25 61.96 61.98 401400.0 61.72
2020-07-23 67.08 61.13 65.93 62.62 590700.0 62.36
2020-07-22 66.13 62.78 63.37 65.93 732500.0 65.66
2020-07-21 65.01 62.39 62.5 64.25 635700.0 63.98
2020-07-20 62.59 60.86 61.92 62.17 307100.0 61.91
2020-07-17 63.57 61.52 63.57 62.02 400400.0 61.76
2020-07-16 64.59 62.92 63.5 63.62 525800.0 63.36
2020-07-15 64.8 62.82 63.94 64.36 831800.0 64.09
2020-07-14 62.15 58.0 59.05 62.06 621400.0 61.8
2020-07-13 62.18 58.69 61.72 59.0 770600.0 58.76
2020-07-10 60.89 57.68 58.6 60.81 534500.0 60.56
2020-07-09 62.37 57.92 62.34 58.27 687600.0 58.03
2020-07-08 62.0 59.44 60.61 61.8 801900.0 61.54
2020-07-07 62.89 60.41 62.52 60.43 766500.0 60.18
2020-07-06 67.39 61.8 66.54 63.14 1035900.0 62.88
2020-07-02 68.5 64.95 67.9 65.96 423100.0 65.69
2020-07-01 67.5 65.32 66.54 66.27 437500.0 66.0
2020-06-30 67.7 65.46 66.03 66.62 488700.0 66.34
2020-06-29 67.73 64.65 65.84 66.68 752500.0 66.4
2020-06-26 67.96 65.28 67.7 65.35 1056400.0 65.08
2020-06-25 69.31 65.45 66.0 68.42 1185900.0 68.14
2020-06-24 69.33 63.95 65.01 66.07 1827700.0 65.8
2020-06-23 72.65 69.62 72.26 70.9 1318500.0 70.61
2020-06-22 71.08 67.85 69.64 70.84 1033700.0 70.55
2020-06-19 70.45 68.11 69.99 68.36 887200.0 68.08
2020-06-18 69.68 66.68 67.47 69.06 550300.0 68.77
2020-06-17 69.08 67.16 68.6 67.62 402600.0 67.34
2020-06-16 71.3 65.4 71.17 68.01 970400.0 67.73
2020-06-15 68.49 61.5 61.74 68.31 722300.0 67.92
2020-06-12 66.04 62.15 65.5 64.15 612200.0 63.78
2020-06-11 64.45 60.75 61.07 62.08 773700.0 61.72
2020-06-10 69.19 64.23 68.58 66.92 778900.0 66.54
2020-06-09 69.35 66.5 67.15 68.09 701000.0 67.7
2020-06-08 70.36 67.32 67.48 69.14 1299900.0 68.74
2020-06-05 65.8 63.53 65.0 65.08 800300.0 64.71
2020-06-04 64.69 60.33 60.58 62.86 1060500.0 62.5
2020-06-03 61.99 58.99 59.7 60.68 1018300.0 60.33
2020-06-02 59.46 56.38 57.32 58.16 788600.0 57.83
2020-06-01 58.85 54.25 54.56 56.88 664300.0 56.55
2020-05-29 55.52 53.5 54.01 54.4 729700.0 54.09
2020-05-28 58.97 54.68 58.71 55.0 1022500.0 54.68
2020-05-27 61.89 57.38 60.91 58.55 1068300.0 58.21
2020-05-26 61.05 58.36 60.93 59.07 1754100.0 58.73
2020-05-22 58.49 56.51 57.99 58.0 627300.0 57.67
2020-05-21 58.21 55.18 55.85 57.59 883900.0 57.26
2020-05-20 56.35 53.64 55.02 55.01 743400.0 54.69
2020-05-19 55.97 51.83 52.53 53.29 944800.0 52.98
2020-05-18 55.87 52.92 53.71 53.0 1240700.0 52.7
2020-05-15 51.93 46.44 46.76 50.58 909300.0 50.29
2020-05-14 47.74 44.3 45.81 47.6 990900.0 47.33
2020-05-13 50.22 45.71 50.0 47.31 872700.0 47.04
2020-05-12 53.77 50.26 53.52 50.38 744100.0 50.09
2020-05-11 53.88 50.05 51.0 52.72 928400.0 52.42
2020-05-08 52.19 49.0 49.31 51.81 1531800.0 51.51
2020-05-07 47.72 45.36 45.39 47.08 765200.0 46.81
2020-05-06 45.32 43.11 44.76 44.69 485700.0 44.43
2020-05-05 44.45 41.52 41.52 44.04 717700.0 43.79
2020-05-04 42.05 39.43 40.31 40.51 705800.0 40.28
2020-05-01 43.64 40.25 42.63 41.27 880800.0 41.03
2020-04-30 45.42 43.53 44.81 44.37 956300.0 44.12
2020-04-29 46.45 44.31 45.0 45.47 916300.0 45.21
2020-04-28 44.4 42.22 43.03 43.47 775200.0 43.22
2020-04-27 41.62 39.29 40.29 41.46 809700.0 41.22
2020-04-24 39.98 36.63 37.04 39.62 1101900.0 39.39
2020-04-23 37.35 34.9 35.05 36.23 824700.0 36.02
2020-04-22 36.84 34.3 36.84 34.59 411800.0 34.39
2020-04-21 36.31 33.8 33.8 35.69 889800.0 35.48
2020-04-20 36.25 34.5 35.19 35.01 467200.0 34.81
2020-04-17 37.0 34.72 36.64 35.99 703600.0 35.78
2020-04-16 34.75 32.09 32.46 34.74 644200.0 34.54
2020-04-15 34.09 31.2 33.11 32.66 738300.0 32.47
2020-04-14 35.59 33.62 34.44 35.08 715200.0 34.88
2020-04-13 35.71 32.27 35.71 32.59 849300.0 32.29
2020-04-09 39.95 35.6 39.7 35.77 1518300.0 35.44
2020-04-08 37.85 32.15 32.6 36.58 1254300.0 36.25
2020-04-07 33.44 30.65 32.77 31.83 928000.0 31.54
2020-04-06 30.72 28.5 29.18 30.56 877300.0 30.28
2020-04-03 28.56 26.5 28.01 27.53 924400.0 27.28
2020-04-02 28.4 26.3 26.92 28.14 817100.0 27.88
2020-04-01 27.39 25.55 26.28 27.25 947600.0 27.0
2020-03-31 30.58 27.08 29.71 27.81 1072800.0 27.56
2020-03-30 30.84 29.1 29.72 29.78 1111400.0 29.51
2020-03-27 30.83 28.62 29.19 30.35 867200.0 30.07
2020-03-26 34.1 29.58 29.58 31.07 1511100.0 30.79
2020-03-25 33.19 24.02 26.63 29.19 2140800.0 28.92
2020-03-24 24.19 21.77 24.01 24.1 1109300.0 23.88
2020-03-23 22.8 20.42 22.55 21.97 814700.0 21.77
2020-03-20 25.64 22.16 22.26 22.79 1084600.0 22.58
2020-03-19 22.18 16.94 20.5 21.78 1470600.0 21.58
2020-03-18 26.66 19.71 26.26 20.57 1568800.0 20.38
2020-03-17 28.8 26.5 28.4 28.41 876300.0 28.15
2020-03-16 30.82 27.33 28.0 27.85 1194500.0 27.6
2020-03-13 34.0 30.07 33.71 32.99 820800.0 32.69
2020-03-12 33.4 30.07 33.26 31.25 945900.0 30.97
2020-03-11 37.89 35.75 37.24 36.5 693400.0 36.17
2020-03-10 38.76 35.08 37.62 38.73 843600.0 38.38
2020-03-09 42.99 35.4 42.59 35.46 1596100.0 35.14
2020-03-06 46.4 43.05 44.21 46.12 1025500.0 45.7
2020-03-05 52.0 45.51 51.93 45.8 1040000.0 45.38
2020-03-04 53.74 51.03 52.02 53.6 532700.0 53.11
2020-03-03 54.24 50.85 53.2 51.67 569600.0 51.2
2020-03-02 52.75 49.95 52.27 52.7 615600.0 52.22
2020-02-28 52.93 50.41 51.43 51.89 862300.0 51.42
2020-02-27 56.47 51.82 55.0 53.43 768600.0 52.94
2020-02-26 58.88 56.4 57.08 56.52 731000.0 56.01
2020-02-25 59.72 56.36 59.0 56.66 526000.0 56.14
2020-02-24 59.69 57.5 59.27 58.16 358100.0 57.63
2020-02-21 62.33 60.61 62.33 61.27 297300.0 60.71
2020-02-20 63.45 60.58 60.63 62.57 706000.0 62.0
2020-02-19 60.99 60.04 60.52 60.75 521100.0 60.2
2020-02-18 60.83 59.95 60.04 60.15 722000.0 59.6