Winnebago Industries, Inc. WGO
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$26,42+0,05 (+0,19 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26,37 | -1,09 % | $26,65 | $26,82 | $26,28 | 515,10K |
| 2026-09-29 | $26,66 | -1,30 % | $27,08 | $27,17 | $26,25 | 607,70K |
| 2026-09-28 | $27,01 | -0,52 % | $26,74 | $27,35 | $26,71 | 576,80K |
| 2026-09-25 | $27,15 | +0,93 % | $26,97 | $27,31 | $26,62 | 502,60K |
| 2026-09-24 | $26,90 | -1,93 % | $27,55 | $27,55 | $26,87 | 405,50K |
| 2026-09-23 | $27,43 | -2,94 % | $27,98 | $28,13 | $27,26 | 637,50K |
| 2026-09-22 | $28,26 | +3,86 % | $27,59 | $28,43 | $27,59 | 546,90K |
| 2026-09-21 | $27,21 | +2,95 % | $26,83 | $27,48 | $26,37 | 608,10K |
| 2026-09-18 | $26,43 | -1,97 % | $26,73 | $26,93 | $26,27 | 1,38M |
| 2026-09-17 | $26,96 | -0,59 % | $27,50 | $27,68 | $26,96 | 559,00K |
| 2026-09-16 | $27,12 | -0,66 % | $27,50 | $27,85 | $26,95 | 674,00K |
| 2026-09-15 | $27,30 | -3,74 % | $28,11 | $28,38 | $27,06 | 519,70K |
| 2026-09-14 | $28,36 | +0,39 % | $28,26 | $28,76 | $28,10 | 559,80K |
| 2026-09-11 | $28,25 | +0,21 % | $28,48 | $28,81 | $27,94 | 584,00K |
| 2026-09-10 | $28,19 | -2,02 % | $28,63 | $28,94 | $28,00 | 624,00K |
| 2026-09-09 | $28,77 | -3,23 % | $29,37 | $29,40 | $28,73 | 567,20K |
| 2026-09-08 | $29,73 | -4,19 % | $30,97 | $30,97 | $29,56 | 453,00K |
| 2026-09-04 | $31,03 | +3,26 % | $29,85 | $31,25 | $29,68 | 425,90K |
| 2026-09-03 | $30,05 | -0,92 % | $30,74 | $31,13 | $29,67 | 387,90K |
| 2026-09-02 | $30,33 | +3,41 % | $29,57 | $30,51 | $29,55 | 371,80K |
| 2026-09-01 | $29,33 | -2,53 % | $29,82 | $30,40 | $29,22 | 555,40K |
| 2026-08-31 | $30,09 | -1,67 % | $30,47 | $30,76 | $29,94 | 507,90K |
| 2026-08-28 | $30,60 | +0,76 % | $30,68 | $30,74 | $30,24 | 429,90K |
| 2026-08-27 | $30,37 | -1,43 % | $30,64 | $31,11 | $30,36 | 419,60K |
| 2026-08-26 | $30,81 | -3,39 % | $31,75 | $31,88 | $30,61 | 732,10K |
| 2026-08-25 | $31,89 | -0,78 % | $32,07 | $32,07 | $31,38 | 443,50K |
| 2026-08-24 | $32,14 | +1,13 % | $32,03 | $32,35 | $31,58 | 582,20K |
| 2026-08-21 | $31,78 | -0,59 % | $32,31 | $32,76 | $31,70 | 326,90K |
| 2026-08-20 | $31,97 | -2,71 % | $32,14 | $32,50 | $31,63 | 450,00K |
| 2026-08-19 | $32,86 | +4,92 % | $31,72 | $32,98 | $31,60 | 476,90K |
| 2026-08-18 | $31,32 | -0,82 % | $31,60 | $31,97 | $30,79 | 463,60K |
| 2026-08-17 | $31,58 | +0,10 % | $31,38 | $31,62 | $30,79 | 451,40K |
| 2026-08-14 | $31,55 | -3,13 % | $32,15 | $32,69 | $31,34 | 541,40K |
| 2026-08-13 | $32,57 | +0,59 % | $32,18 | $33,19 | $32,18 | 411,80K |
| 2026-08-12 | $32,38 | -1,25 % | $32,61 | $32,66 | $31,36 | 471,80K |
| 2026-08-11 | $32,79 | +2,31 % | $31,85 | $32,91 | $31,81 | 495,90K |
| 2026-08-10 | $32,05 | -0,34 % | $32,00 | $32,14 | $31,48 | 401,90K |
| 2026-08-07 | $32,16 | +2,78 % | $31,28 | $32,36 | $31,00 | 533,20K |
| 2026-08-06 | $31,29 | -2,16 % | $31,73 | $32,14 | $31,04 | 457,50K |
| 2026-08-05 | $31,98 | +0,31 % | $31,80 | $32,22 | $31,27 | 369,70K |
| 2026-08-04 | $31,88 | +1,89 % | $31,02 | $31,94 | $30,79 | 539,70K |
| 2026-08-03 | $31,29 | +3,34 % | $30,93 | $31,93 | $30,76 | 426,70K |
| 2026-07-31 | $30,28 | -0,82 % | $30,58 | $30,58 | $29,83 | 412,10K |
| 2026-07-30 | $30,53 | -4,05 % | $31,75 | $31,80 | $30,34 | 580,60K |
| 2026-07-29 | $31,82 | -0,90 % | $32,00 | $32,33 | $31,41 | 436,40K |
| 2026-07-28 | $32,11 | +3,28 % | $31,34 | $32,72 | $31,34 | 534,00K |
| 2026-07-27 | $31,09 | +1,04 % | $30,74 | $31,34 | $30,74 | 370,40K |
| 2026-07-24 | $30,77 | +2,33 % | $30,13 | $31,10 | $29,77 | 391,30K |
| 2026-07-23 | $30,07 | -3,41 % | $30,74 | $30,91 | $29,93 | 592,40K |
| 2026-07-22 | $31,13 | +2,47 % | $30,46 | $31,44 | $30,42 | 463,10K |
| 2026-07-21 | $30,38 | -0,43 % | $30,18 | $30,89 | $30,18 | 475,10K |
| 2026-07-20 | $30,51 | -0,62 % | $30,70 | $30,96 | $29,99 | 484,70K |
| 2026-07-17 | $30,70 | -1,95 % | $31,16 | $31,89 | $30,17 | 514,20K |
| 2026-07-16 | $31,31 | +2,66 % | $30,79 | $31,83 | $30,59 | 557,50K |
| 2026-07-15 | $30,50 | +5,14 % | $29,33 | $30,71 | $29,29 | 595,00K |
| 2026-07-14 | $29,01 | -1,86 % | $29,50 | $29,92 | $28,72 | 889,70K |
| 2026-07-13 | $29,56 | +0,65 % | $29,42 | $30,20 | $29,42 | 660,00K |
| 2026-07-10 | $29,37 | +1,03 % | $29,28 | $29,89 | $29,22 | 601,30K |
| 2026-07-09 | $29,07 | +0,83 % | $28,65 | $29,69 | $28,42 | 858,30K |
| 2026-07-08 | $28,83 | -6,64 % | $30,45 | $30,49 | $28,45 | 1,27M |
| 2026-07-07 | $30,88 | +0,68 % | $30,67 | $31,22 | $30,48 | 725,40K |
| 2026-07-06 | $30,67 | -1,57 % | $31,20 | $31,46 | $30,45 | 737,00K |
| 2026-07-02 | $31,16 | +0,32 % | $31,21 | $31,49 | $30,50 | 711,40K |
| 2026-07-01 | $31,06 | -0,58 % | $31,21 | $32,05 | $30,71 | 1,01M |
| 2026-06-30 | $31,24 | -0,89 % | $31,05 | $31,95 | $30,28 | 852,90K |
| 2026-06-29 | $31,52 | +0,54 % | $30,84 | $31,72 | $30,38 | 1,21M |
| 2026-06-26 | $31,35 | +1,52 % | $30,85 | $31,81 | $30,03 | 1,77M |
| 2026-06-25 | $30,88 | +13,24 % | $28,51 | $31,58 | $28,40 | 1,95M |
| 2026-06-24 | $27,27 | -3,57 % | $28,64 | $30,20 | $26,80 | 2,45M |
| 2026-06-23 | $28,28 | -0,14 % | $27,80 | $28,50 | $27,80 | 882,70K |
| 2026-06-22 | $28,32 | -1,22 % | $28,41 | $28,64 | $27,97 | 807,50K |
| 2026-06-18 | $28,67 | +2,36 % | $28,10 | $29,30 | $28,10 | 976,00K |
| 2026-06-17 | $28,01 | -2,88 % | $28,70 | $29,44 | $27,85 | 635,10K |
| 2026-06-16 | $28,84 | -2,24 % | $29,49 | $29,90 | $28,55 | 638,50K |
| 2026-06-15 | $29,50 | +0,89 % | $29,85 | $30,42 | $29,24 | 974,90K |
| 2026-06-12 | $29,24 | +3,98 % | $28,43 | $29,63 | $28,43 | 689,90K |
| 2026-06-11 | $28,12 | +1,92 % | $27,60 | $28,36 | $27,45 | 740,20K |
| 2026-06-10 | $27,59 | -4,20 % | $28,59 | $28,63 | $27,57 | 570,40K |
| 2026-06-09 | $28,80 | +3,00 % | $28,28 | $29,15 | $28,28 | 604,00K |
| 2026-06-08 | $27,96 | +0,94 % | $27,77 | $28,32 | $27,63 | 528,50K |
| 2026-06-05 | $27,70 | -1,49 % | $27,73 | $28,44 | $27,29 | 798,20K |
| 2026-06-04 | $28,12 | -2,90 % | $29,39 | $29,74 | $27,94 | 979,70K |
| 2026-06-03 | $28,96 | -1,09 % | $28,53 | $29,27 | $28,31 | 736,90K |
| 2026-06-02 | $29,28 | +0,83 % | $29,10 | $29,55 | $28,99 | 615,00K |
| 2026-06-01 | $29,04 | -2,19 % | $29,30 | $29,52 | $28,52 | 601,60K |
| 2026-05-29 | $29,69 | -2,11 % | $30,38 | $30,61 | $29,57 | 629,70K |
| 2026-05-28 | $30,33 | +1,40 % | $29,45 | $30,49 | $29,05 | 495,70K |
| 2026-05-27 | $29,91 | +0,54 % | $29,44 | $31,04 | $29,26 | 830,60K |
| 2026-05-26 | $29,75 | -0,10 % | $30,13 | $30,65 | $29,53 | 720,30K |
| 2026-05-22 | $29,78 | +1,47 % | $29,04 | $29,99 | $29,04 | 660,80K |