Winnebago Industries, Inc. (WGO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:38PM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 62.50 | 62.88 | 61.81 | 62.26 | 62.26 | 161,586 |
| 29 abr 2024 | 63.54 | 63.86 | 63.19 | 63.27 | 63.27 | 367,900 |
| 26 abr 2024 | 62.49 | 63.45 | 62.46 | 63.07 | 63.07 | 314,700 |
| 25 abr 2024 | 63.57 | 63.61 | 61.77 | 62.51 | 62.51 | 556,400 |
| 24 abr 2024 | 64.64 | 65.34 | 64.03 | 64.58 | 64.58 | 407,600 |
| 23 abr 2024 | 63.99 | 65.22 | 63.78 | 64.98 | 64.98 | 363,200 |
| 22 abr 2024 | 62.90 | 64.46 | 62.59 | 63.68 | 63.68 | 465,500 |
| 19 abr 2024 | 61.01 | 62.74 | 61.01 | 62.54 | 62.54 | 500,400 |
| 18 abr 2024 | 61.14 | 62.28 | 60.80 | 61.28 | 61.28 | 539,500 |
| 17 abr 2024 | 62.57 | 62.57 | 61.14 | 61.14 | 61.14 | 515,700 |
| 16 abr 2024 | 62.74 | 63.03 | 61.77 | 62.38 | 62.38 | 821,600 |
| 15 abr 2024 | 64.76 | 64.86 | 62.86 | 63.11 | 63.11 | 609,100 |
| 12 abr 2024 | 65.02 | 65.65 | 64.42 | 64.43 | 64.43 | 841,000 |
| 11 abr 2024 | 66.26 | 66.87 | 65.67 | 65.69 | 65.69 | 586,300 |
| 10 abr 2024 | 68.15 | 68.15 | 66.24 | 66.26 | 66.26 | 775,400 |
| 09 abr 2024 | 70.76 | 71.14 | 69.39 | 69.61 | 69.61 | 492,200 |
| 09 abr 2024 | 0.31 Dividendo | |||||
| 08 abr 2024 | 70.53 | 71.31 | 70.37 | 70.70 | 70.39 | 395,600 |
| 05 abr 2024 | 69.44 | 70.39 | 68.63 | 70.01 | 69.70 | 571,400 |
| 04 abr 2024 | 71.40 | 72.15 | 69.37 | 69.50 | 69.20 | 487,400 |
| 03 abr 2024 | 69.69 | 70.94 | 69.69 | 70.53 | 70.22 | 540,300 |
| 02 abr 2024 | 72.08 | 72.47 | 70.16 | 70.40 | 70.09 | 753,200 |
| 01 abr 2024 | 74.00 | 74.00 | 71.83 | 72.81 | 72.49 | 529,400 |
| 28 mar 2024 | 72.21 | 74.10 | 72.21 | 74.00 | 73.68 | 597,700 |
| 27 mar 2024 | 71.21 | 72.29 | 71.15 | 72.23 | 71.91 | 769,400 |
| 26 mar 2024 | 70.30 | 71.05 | 69.83 | 70.76 | 70.45 | 560,600 |
| 25 mar 2024 | 70.44 | 70.95 | 69.68 | 69.78 | 69.47 | 612,500 |
| 22 mar 2024 | 69.00 | 70.37 | 67.57 | 70.06 | 69.75 | 841,000 |
| 21 mar 2024 | 68.00 | 70.53 | 66.51 | 69.52 | 69.22 | 1,338,900 |
| 20 mar 2024 | 64.15 | 65.74 | 63.82 | 65.47 | 65.18 | 1,323,000 |
| 19 mar 2024 | 63.10 | 64.09 | 62.18 | 63.77 | 63.49 | 700,300 |
| 18 mar 2024 | 64.72 | 65.09 | 63.41 | 63.50 | 63.22 | 921,100 |
| 15 mar 2024 | 63.00 | 65.12 | 62.73 | 64.87 | 64.59 | 1,701,600 |
| 14 mar 2024 | 64.59 | 64.82 | 62.03 | 62.88 | 62.60 | 799,500 |
| 13 mar 2024 | 63.89 | 65.51 | 63.89 | 64.65 | 64.37 | 516,100 |
| 12 mar 2024 | 65.24 | 65.43 | 63.83 | 64.05 | 63.77 | 615,500 |
| 11 mar 2024 | 64.16 | 65.04 | 63.35 | 65.03 | 64.74 | 506,200 |
| 08 mar 2024 | 64.29 | 65.39 | 64.04 | 64.31 | 64.03 | 525,600 |
| 07 mar 2024 | 63.98 | 64.70 | 63.05 | 63.92 | 63.64 | 757,400 |
| 06 mar 2024 | 64.43 | 66.00 | 63.45 | 64.13 | 63.85 | 1,231,200 |
| 05 mar 2024 | 68.79 | 68.86 | 67.60 | 68.23 | 67.93 | 726,100 |
| 04 mar 2024 | 70.98 | 71.25 | 68.99 | 69.44 | 69.14 | 920,600 |
| 01 mar 2024 | 71.73 | 72.08 | 70.43 | 71.97 | 71.65 | 375,200 |
| 29 feb 2024 | 71.33 | 71.88 | 70.80 | 71.73 | 71.42 | 313,800 |
| 28 feb 2024 | 70.52 | 71.53 | 70.50 | 70.67 | 70.36 | 390,700 |
| 27 feb 2024 | 71.00 | 71.55 | 70.69 | 71.15 | 70.84 | 276,400 |
| 26 feb 2024 | 70.39 | 71.48 | 70.12 | 70.14 | 69.83 | 305,600 |
| 23 feb 2024 | 70.82 | 71.27 | 70.11 | 70.55 | 70.24 | 316,700 |
| 22 feb 2024 | 69.55 | 71.12 | 69.31 | 70.69 | 70.38 | 327,500 |
| 21 feb 2024 | 69.00 | 69.63 | 68.51 | 69.56 | 69.25 | 327,800 |
| 20 feb 2024 | 68.59 | 69.51 | 68.20 | 69.23 | 68.93 | 563,100 |
| 16 feb 2024 | 69.30 | 69.83 | 68.87 | 69.46 | 69.16 | 396,800 |
| 15 feb 2024 | 69.27 | 70.52 | 69.17 | 70.00 | 69.69 | 349,300 |
| 14 feb 2024 | 68.39 | 68.92 | 67.18 | 68.54 | 68.24 | 333,500 |
| 13 feb 2024 | 67.09 | 67.78 | 66.53 | 67.40 | 67.10 | 568,100 |
| 12 feb 2024 | 68.00 | 70.07 | 68.00 | 69.40 | 69.10 | 390,900 |
| 09 feb 2024 | 67.06 | 68.34 | 66.90 | 68.06 | 67.76 | 312,600 |
| 08 feb 2024 | 66.82 | 67.28 | 66.36 | 66.97 | 66.68 | 317,400 |
| 07 feb 2024 | 66.20 | 67.16 | 65.95 | 66.60 | 66.31 | 273,300 |
| 06 feb 2024 | 66.16 | 66.98 | 66.13 | 66.25 | 65.96 | 303,000 |
| 05 feb 2024 | 66.38 | 67.11 | 65.76 | 66.40 | 66.11 | 337,600 |
| 02 feb 2024 | 66.80 | 68.15 | 66.40 | 67.53 | 67.23 | 387,000 |
| 01 feb 2024 | 66.43 | 67.65 | 65.55 | 67.47 | 67.17 | 390,300 |
| 31 ene 2024 | 65.65 | 67.88 | 65.13 | 65.72 | 65.43 | 630,800 |
| 30 ene 2024 | 66.96 | 67.16 | 65.59 | 65.62 | 65.33 | 480,300 |
| 29 ene 2024 | 66.55 | 67.49 | 66.16 | 67.45 | 67.15 | 553,100 |
| 26 ene 2024 | 67.32 | 67.86 | 66.19 | 66.55 | 66.26 | 521,700 |
| 25 ene 2024 | 67.88 | 67.89 | 65.08 | 66.77 | 66.48 | 732,000 |
| 24 ene 2024 | 69.82 | 69.82 | 66.94 | 67.81 | 67.51 | 629,200 |
| 23 ene 2024 | 69.90 | 70.85 | 68.75 | 68.92 | 68.62 | 793,100 |
| 22 ene 2024 | 67.97 | 69.05 | 67.47 | 68.57 | 68.27 | 826,800 |
| 19 ene 2024 | 68.89 | 69.75 | 65.75 | 67.58 | 67.28 | 2,649,800 |
| 18 ene 2024 | 67.07 | 67.84 | 66.05 | 67.64 | 67.34 | 1,492,300 |
| 17 ene 2024 | 65.99 | 67.25 | 65.90 | 66.67 | 66.38 | 338,800 |
| 16 ene 2024 | 66.13 | 67.09 | 65.63 | 67.01 | 66.72 | 247,700 |
| 12 ene 2024 | 68.44 | 68.61 | 66.51 | 66.90 | 66.61 | 358,000 |
| 11 ene 2024 | 68.23 | 68.58 | 66.95 | 68.07 | 67.77 | 357,900 |
| 11 ene 2024 | 0.31 Dividendo | |||||
| 10 ene 2024 | 68.01 | 68.82 | 66.88 | 68.75 | 68.14 | 264,900 |
| 09 ene 2024 | 67.71 | 68.61 | 67.36 | 68.16 | 67.56 | 428,300 |
| 08 ene 2024 | 68.18 | 69.58 | 67.79 | 68.70 | 68.09 | 321,000 |
| 05 ene 2024 | 68.14 | 69.50 | 67.86 | 68.04 | 67.44 | 524,300 |
| 04 ene 2024 | 69.25 | 69.53 | 68.53 | 68.61 | 68.00 | 417,500 |
| 03 ene 2024 | 72.00 | 72.00 | 68.74 | 69.09 | 68.48 | 624,800 |
| 02 ene 2024 | 72.15 | 73.43 | 71.67 | 73.14 | 72.49 | 349,200 |
| 29 dic 2023 | 73.59 | 74.04 | 72.83 | 72.88 | 72.23 | 260,300 |
| 28 dic 2023 | 73.49 | 73.97 | 73.26 | 73.64 | 72.99 | 311,800 |
| 27 dic 2023 | 74.30 | 74.61 | 73.74 | 73.80 | 73.15 | 439,500 |
| 26 dic 2023 | 72.13 | 73.90 | 72.00 | 73.72 | 73.07 | 316,500 |
| 22 dic 2023 | 72.68 | 72.75 | 71.71 | 72.18 | 71.54 | 386,400 |
| 21 dic 2023 | 71.06 | 73.27 | 71.06 | 72.27 | 71.63 | 462,100 |
| 20 dic 2023 | 70.50 | 74.70 | 69.45 | 70.95 | 70.32 | 1,521,800 |
| 19 dic 2023 | 73.80 | 75.42 | 73.24 | 75.14 | 74.47 | 875,900 |
| 18 dic 2023 | 73.60 | 73.70 | 72.25 | 73.11 | 72.46 | 433,400 |
| 15 dic 2023 | 73.39 | 73.85 | 72.12 | 72.96 | 72.31 | 1,324,100 |
| 14 dic 2023 | 71.30 | 74.42 | 70.88 | 73.70 | 73.05 | 963,700 |
| 13 dic 2023 | 68.79 | 70.18 | 67.25 | 69.97 | 69.35 | 666,400 |
| 12 dic 2023 | 70.38 | 70.38 | 68.42 | 68.51 | 67.90 | 419,200 |
| 11 dic 2023 | 70.14 | 70.42 | 69.38 | 70.28 | 69.66 | 318,200 |
| 08 dic 2023 | 70.15 | 70.95 | 69.51 | 70.19 | 69.57 | 533,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.