Winnebago Industries

WGO
🏛️ usa →
34.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.38 32.38 32.38 32.38 14.1K
09:31 32.38 32.39 32.21 32.39 3.1K
09:32 32.38 32.39 32.34 32.34 3.5K
09:33 32.40 32.41 32.40 32.40 8.5K
09:34 32.40 32.40 32.16 32.16 1.0K
09:35 32.11 32.11 31.78 31.78 1.6K
09:36 31.75 32.00 31.75 32.00 3.7K
09:37 31.76 31.76 31.76 31.76 0.7K
09:38 31.76 31.76 31.76 31.76 1.7K
09:39 31.76 31.76 31.76 31.76 0.6K
09:40 31.76 31.78 31.64 31.78 2.0K
09:41 31.83 31.83 31.67 31.67 1.9K
09:42 31.37 31.68 31.37 31.50 2.5K
09:43 31.44 31.55 31.44 31.55 2.7K
09:44 31.59 31.59 31.50 31.50 1.8K
09:45 31.31 31.31 31.28 31.28 2.3K
09:46 31.35 31.44 31.35 31.44 1.5K
09:47 31.35 31.35 31.24 31.24 2.5K
09:48 31.24 31.42 31.24 31.42 2.0K
09:49 31.03 31.25 31.03 31.25 0.9K
09:50 31.43 31.45 31.29 31.45 4.7K
09:51 31.57 31.57 31.22 31.36 4.1K
09:52 31.38 31.39 31.29 31.29 2.6K
09:53 31.11 31.24 31.11 31.24 1.1K
09:54 31.30 31.30 31.01 31.01 5.4K
09:56 30.88 30.88 30.86 30.86 1.1K
09:57 30.95 30.95 30.95 30.95 1.9K
09:58 30.90 30.94 30.90 30.94 2.5K
09:59 30.88 30.96 30.88 30.96 3.6K
10:00 31.09 31.24 31.09 31.24 1.5K
10:01 31.23 31.23 31.03 31.03 0.6K
10:02 31.26 31.26 31.26 31.26 0.3K
10:03 31.27 31.27 31.27 31.27 0.1K
10:04 31.24 31.27 31.24 31.27 0.4K
10:05 31.27 31.27 31.04 31.15 1.2K
10:06 31.27 31.27 31.15 31.26 3.5K
10:07 31.15 31.21 31.14 31.21 24.2K
10:08 31.27 31.27 31.26 31.27 1.3K
10:09 31.32 31.32 31.32 31.32 0.4K
10:10 31.32 31.36 31.32 31.36 1.1K
10:11 31.26 31.33 31.25 31.25 1.1K
10:12 31.25 31.25 31.12 31.12 4.6K
10:13 31.08 31.26 31.08 31.26 3.2K
10:14 31.37 31.38 31.29 31.29 2.2K
10:15 31.36 31.36 31.36 31.36 1.4K
10:16 31.39 31.55 31.39 31.55 2.0K
10:17 31.55 31.55 31.47 31.47 4.3K
10:18 31.45 31.48 31.45 31.48 2.8K
10:19 31.41 31.42 31.41 31.42 2.7K
10:20 31.50 31.54 31.35 31.45 4.5K
10:21 31.34 31.34 31.19 31.19 4.2K
10:22 31.41 31.41 31.41 31.41 1.2K
10:24 31.55 31.55 31.55 31.55 0.9K
10:25 31.71 31.71 31.71 31.71 0.8K
10:27 31.77 31.77 31.51 31.62 3.5K
10:28 31.62 31.69 31.56 31.63 2.3K
10:29 31.62 31.62 31.62 31.62 1.8K
10:30 31.68 31.68 31.68 31.68 2.1K
10:32 31.64 31.64 31.64 31.64 0.5K
10:33 31.88 31.88 31.83 31.83 1.5K
10:34 31.89 31.90 31.89 31.90 1.4K
10:35 31.82 31.91 31.82 31.91 0.4K
10:36 31.92 31.92 31.92 31.92 1.3K
10:37 31.93 31.93 31.93 31.93 1.3K
10:38 31.88 31.91 31.88 31.91 2.6K
10:39 31.84 31.87 31.84 31.87 3.1K
10:40 31.82 31.90 31.82 31.90 2.2K
10:41 31.92 31.92 31.92 31.92 0.8K
10:42 32.02 32.02 32.02 32.02 2.3K
10:43 31.77 31.79 31.77 31.79 2.7K
10:46 31.66 31.66 31.65 31.65 4.7K
10:47 31.68 31.68 31.68 31.68 1.0K
10:48 31.64 31.72 31.64 31.72 2.0K
10:50 31.76 31.76 31.68 31.68 1.1K
10:51 31.60 31.67 31.39 31.39 6.1K
10:53 31.45 31.45 31.44 31.44 1.6K
10:55 31.54 31.54 31.47 31.47 0.6K
10:56 31.52 31.52 31.47 31.47 0.9K
10:57 31.53 31.53 31.53 31.53 1.4K
10:58 31.38 31.38 31.21 31.21 4.2K
10:59 31.28 31.28 31.15 31.15 4.0K
11:00 31.14 31.14 31.06 31.06 1.4K
11:01 31.02 31.02 31.00 31.00 1.1K
11:02 31.08 31.08 31.03 31.03 2.7K
11:03 31.13 31.13 31.13 31.13 0.5K
11:04 31.11 31.11 31.11 31.11 0.4K
11:05 31.17 31.17 31.17 31.17 1.9K
11:06 31.18 31.18 31.18 31.18 0.8K
11:07 31.19 31.19 31.19 31.19 1.5K
11:08 31.23 31.26 31.23 31.26 3.1K
11:10 31.29 31.29 31.29 31.29 1.0K
11:12 31.25 31.25 31.25 31.25 2.0K
11:13 31.22 31.22 31.11 31.11 2.0K
11:14 31.07 31.07 31.00 31.00 1.0K
11:15 31.04 31.04 30.96 30.96 1.9K
11:16 30.82 30.96 30.82 30.96 0.7K
11:17 30.95 30.95 30.95 30.95 0.5K
11:18 30.85 30.85 30.85 30.85 0.9K
11:19 30.91 30.91 30.78 30.78 1.9K
11:20 30.92 30.92 30.92 30.92 4.0K
11:21 30.92 30.92 30.92 30.92 1.5K
11:22 30.95 30.97 30.95 30.97 3.4K
11:23 30.96 30.96 30.96 30.96 0.7K
11:25 30.98 30.98 30.98 30.98 0.3K
11:26 30.95 30.95 30.95 30.95 7.1K
11:27 30.92 30.92 30.92 30.92 24.7K
11:29 30.93 30.93 30.93 30.93 0.7K
11:30 30.94 30.95 30.94 30.95 0.7K
11:31 30.93 30.94 30.85 30.85 3.7K
11:32 30.87 30.88 30.87 30.88 3.7K
11:35 30.94 30.94 30.94 30.94 0.9K
11:37 31.00 31.00 30.96 30.96 1.8K
11:39 30.92 30.92 30.92 30.92 0.4K
11:40 31.07 31.07 31.07 31.07 1.8K
11:42 31.10 31.10 31.10 31.10 3.1K
11:44 31.10 31.10 31.10 31.10 0.5K
11:45 31.00 31.01 31.00 31.01 4.3K
11:47 31.00 31.00 31.00 31.00 0.6K
11:48 31.00 31.00 31.00 31.00 0.6K
11:49 31.00 31.01 31.00 31.01 0.5K
11:50 31.00 31.00 30.91 30.91 2.6K
11:52 30.88 30.88 30.88 30.88 1.7K
11:53 30.93 30.93 30.83 30.83 4.3K
11:55 30.94 30.94 30.93 30.93 3.4K
11:56 30.76 30.78 30.76 30.78 2.5K
11:57 30.76 30.76 30.76 30.76 2.0K
11:58 30.70 30.70 30.61 30.66 4.6K
11:59 30.67 30.67 30.67 30.67 1.3K
12:00 30.70 30.73 30.70 30.73 2.2K
12:01 30.67 30.67 30.60 30.60 0.7K
12:02 30.60 30.60 30.60 30.60 0.4K
12:03 30.58 30.58 30.58 30.58 1.0K
12:04 30.61 30.61 30.61 30.61 0.3K
12:05 30.60 30.60 30.60 30.60 0.9K
12:06 30.60 30.60 30.60 30.60 1.2K
12:07 30.67 30.73 30.67 30.73 1.8K
12:09 30.74 30.74 30.74 30.74 1.3K
12:10 30.71 30.71 30.68 30.68 2.1K
12:11 30.75 30.77 30.75 30.77 1.8K
12:13 30.67 30.67 30.67 30.67 0.8K
12:15 30.56 30.64 30.56 30.62 3.3K
12:19 30.64 30.64 30.60 30.60 1.1K
12:21 30.60 30.60 30.60 30.60 2.9K
12:22 30.54 30.54 30.51 30.51 1.6K
12:23 30.50 30.53 30.49 30.52 7.3K
12:24 30.67 30.67 30.66 30.66 2.9K
12:25 30.68 30.68 30.68 30.68 0.3K
12:26 30.67 30.67 30.62 30.62 1.6K
12:27 30.58 30.58 30.58 30.58 2.2K
12:28 30.53 30.67 30.53 30.67 1.4K
12:29 30.67 30.67 30.58 30.58 1.2K
12:30 30.66 30.66 30.66 30.66 2.1K
12:33 30.92 31.02 30.92 31.02 1.6K
12:34 31.04 31.04 31.04 31.04 2.6K
12:37 31.17 31.17 31.17 31.17 1.0K
12:40 31.04 31.04 31.04 31.04 0.4K
12:42 31.15 31.15 31.15 31.15 0.3K
12:43 31.14 31.14 31.14 31.14 4.2K
12:44 31.12 31.12 31.12 31.12 1.0K
12:45 31.13 31.13 31.03 31.04 1.2K
12:47 30.98 31.04 30.98 31.04 24.9K
12:50 31.24 31.42 31.24 31.42 2.1K
12:52 31.27 31.27 31.27 31.27 0.3K
12:53 31.16 31.16 31.16 31.16 0.8K
12:54 31.15 31.15 31.06 31.06 2.7K
12:59 31.15 31.17 31.13 31.13 3.6K
13:00 31.27 31.27 31.27 31.27 0.5K
13:01 31.23 31.23 31.19 31.19 2.6K
13:02 31.34 31.41 31.34 31.41 1.5K
13:03 31.39 31.42 31.37 31.37 2.5K
13:05 31.15 31.15 31.14 31.14 2.2K
13:07 31.06 31.09 31.06 31.09 2.5K
13:09 31.00 31.00 30.94 30.99 2.6K
13:11 30.84 30.84 30.83 30.83 1.5K
13:12 30.77 30.84 30.77 30.84 3.8K
13:13 30.83 30.83 30.77 30.77 2.0K
13:14 30.62 30.62 30.62 30.62 3.0K
13:20 30.75 30.75 30.75 30.75 1.5K
13:21 30.82 30.82 30.74 30.74 0.8K
13:22 30.75 30.75 30.75 30.75 1.8K
13:23 30.80 30.83 30.80 30.83 1.0K
13:24 30.94 30.94 30.94 30.94 1.9K
13:25 30.85 30.98 30.85 30.98 2.5K
13:28 31.05 31.05 31.05 31.05 0.6K
13:29 31.14 31.14 31.14 31.14 0.1K
13:30 31.14 31.14 31.01 31.01 1.9K
13:31 31.00 31.07 31.00 31.00 1.5K
13:33 31.06 31.15 31.06 31.10 1.3K
13:34 31.09 31.09 31.09 31.09 3.1K
13:37 31.24 31.24 31.24 31.24 3.0K
13:40 31.03 31.03 31.03 31.03 1.2K
13:42 31.06 31.06 31.04 31.04 1.7K
13:44 31.09 31.23 31.09 31.23 1.5K
13:45 31.26 31.26 31.23 31.23 0.7K
13:46 31.28 31.37 31.28 31.37 0.7K
13:47 31.32 31.32 31.17 31.17 6.9K
13:48 30.99 31.00 30.99 31.00 1.0K
13:50 31.07 31.07 30.99 30.99 1.8K
13:51 31.19 31.20 31.11 31.11 3.8K
13:53 30.92 31.10 30.92 31.10 3.7K
13:54 31.12 31.12 31.12 31.12 3.0K
13:55 31.39 31.39 31.30 31.30 2.5K
13:56 31.30 31.39 31.30 31.38 6.7K
13:57 31.44 31.44 31.22 31.28 8.4K
14:01 31.29 31.29 31.26 31.26 1.3K
14:03 31.28 31.28 31.20 31.20 5.3K
14:09 30.91 30.91 30.91 30.91 0.5K
14:10 30.89 30.89 30.84 30.84 1.3K
14:12 30.83 30.84 30.83 30.84 1.0K
14:13 30.83 30.83 30.83 30.83 2.7K
14:16 30.63 30.63 30.54 30.54 1.8K
14:18 30.69 30.69 30.69 30.69 0.3K
14:19 30.79 30.82 30.79 30.82 2.2K
14:20 30.82 30.82 30.82 30.82 0.6K
14:22 31.07 31.15 31.00 31.00 5.8K
14:23 31.15 31.15 31.15 31.15 0.5K
14:24 31.18 31.18 31.08 31.17 0.9K
14:25 31.08 31.08 31.08 31.08 0.9K
14:26 31.08 31.08 31.08 31.08 0.2K
14:27 31.08 31.08 31.06 31.07 2.0K
14:28 31.18 31.18 31.09 31.13 0.9K
14:29 31.23 31.23 31.17 31.17 1.8K
14:33 31.19 31.19 31.14 31.14 1.7K
14:34 31.07 31.07 31.00 31.00 1.0K
14:35 31.00 31.00 31.00 31.00 1.1K
14:36 30.99 30.99 30.94 30.94 0.5K
14:37 30.94 31.00 30.94 31.00 1.0K
14:38 31.06 31.06 31.06 31.06 1.0K
14:40 31.09 31.09 31.09 31.09 0.1K
14:41 31.02 31.07 31.02 31.07 3.9K
14:42 31.12 31.12 31.12 31.12 0.2K
14:43 31.17 31.17 31.17 31.17 1.1K
14:45 31.20 31.20 31.10 31.10 4.5K
14:47 30.88 30.88 30.88 30.88 1.8K
14:49 30.83 30.85 30.83 30.85 6.1K
14:50 31.02 31.02 31.02 31.02 0.4K
14:51 31.01 31.01 30.94 30.95 4.7K
14:52 30.92 30.92 30.87 30.88 1.5K
14:54 30.88 30.88 30.85 30.85 1.4K
14:55 30.74 30.85 30.74 30.85 3.0K
14:57 30.90 30.90 30.90 30.90 1.4K
14:58 30.98 30.98 30.96 30.96 0.8K
14:59 30.85 30.85 30.85 30.85 0.3K
15:00 30.77 30.95 30.77 30.95 6.6K
15:01 31.03 31.03 30.97 30.97 1.1K
15:02 31.07 31.11 31.07 31.11 1.3K
15:04 31.07 31.18 31.07 31.18 2.0K
15:05 31.19 31.19 31.14 31.14 2.6K
15:07 31.09 31.09 31.08 31.08 3.8K
15:08 31.02 31.02 31.02 31.02 0.8K
15:09 31.01 31.01 31.01 31.01 1.0K
15:10 31.10 31.13 31.10 31.13 1.1K
15:11 31.10 31.13 31.10 31.10 2.0K
15:12 31.08 31.08 31.08 31.08 1.8K
15:13 31.11 31.11 31.06 31.06 2.9K
15:14 31.06 31.09 31.06 31.09 2.8K
15:16 31.13 31.15 31.11 31.11 3.6K
15:17 31.10 31.17 31.08 31.17 1.6K
15:18 31.18 31.18 31.17 31.17 1.7K
15:19 31.22 31.23 31.22 31.23 1.9K
15:20 31.21 31.21 31.18 31.20 0.8K
15:21 31.24 31.24 31.24 31.24 1.2K
15:22 31.19 31.19 31.19 31.19 1.7K
15:23 31.20 31.20 31.20 31.20 1.7K
15:24 31.13 31.13 31.07 31.07 1.5K
15:25 31.06 31.06 31.06 31.06 0.5K
15:26 31.13 31.13 31.05 31.05 8.4K
15:27 31.06 31.06 31.06 31.06 0.9K
15:28 30.90 30.90 30.90 30.90 0.5K
15:29 30.90 30.90 30.86 30.86 2.8K
15:30 30.73 30.75 30.73 30.73 2.4K
15:31 30.85 30.92 30.85 30.92 7.3K
15:32 31.05 31.12 31.05 31.12 4.0K
15:33 31.04 31.04 31.04 31.04 2.3K
15:35 31.02 31.06 30.96 31.06 1.6K
15:36 31.06 31.06 31.03 31.03 1.7K
15:37 30.89 30.92 30.89 30.92 1.3K
15:38 30.93 30.93 30.93 30.93 0.3K
15:39 30.90 30.90 30.89 30.89 0.7K
15:40 30.92 30.92 30.85 30.85 2.4K
15:41 30.85 30.97 30.85 30.97 5.6K
15:42 30.98 30.98 30.83 30.83 5.4K
15:43 30.83 30.83 30.79 30.79 4.1K
15:44 30.70 30.70 30.70 30.70 1.3K
15:45 30.76 30.81 30.74 30.81 4.9K
15:46 30.84 30.93 30.84 30.88 3.2K
15:47 30.96 30.97 30.96 30.97 4.6K
15:48 30.98 31.00 30.97 30.97 3.7K
15:49 30.98 31.08 30.98 31.08 9.4K
15:50 31.10 31.19 31.09 31.19 4.8K
15:51 31.17 31.21 31.15 31.21 4.5K
15:52 31.14 31.16 31.10 31.13 5.4K
15:53 31.14 31.23 31.10 31.22 7.3K
15:54 31.25 31.33 31.25 31.31 11.5K
15:55 31.31 31.31 31.06 31.17 12.2K
15:56 31.17 31.27 31.17 31.24 14.7K
15:57 31.29 31.29 31.21 31.22 13.6K
15:58 31.21 31.26 31.20 31.25 23.8K
15:59 31.25 31.27 31.24 31.24 226.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available