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
09:32 31.91 31.91 31.91 31.91 5.0K
09:33 31.68 31.68 31.68 31.68 0.5K
09:36 31.54 31.54 31.54 31.54 0.4K
09:37 31.03 31.12 31.03 31.12 2.4K
09:43 30.75 30.75 30.75 30.75 0.3K
09:44 30.80 30.80 30.80 30.80 0.5K
09:45 30.80 30.80 30.77 30.77 0.9K
09:49 31.00 31.00 31.00 31.00 0.4K
09:50 31.02 31.02 31.02 31.02 3.2K
09:52 30.58 30.58 30.58 30.58 2.8K
09:55 30.62 30.62 30.62 30.62 2.0K
09:57 30.51 30.56 30.47 30.47 2.7K
09:58 30.64 30.64 30.64 30.64 0.6K
10:00 30.72 30.72 30.61 30.61 1.4K
10:01 30.49 30.59 30.49 30.59 1.1K
10:04 30.49 30.49 30.49 30.49 0.3K
10:07 30.66 30.66 30.66 30.66 0.6K
10:11 30.50 30.72 30.50 30.72 0.3K
10:12 30.47 30.47 30.47 30.47 2.3K
10:17 30.54 30.54 30.48 30.48 1.5K
10:18 30.43 30.43 30.43 30.43 0.6K
10:19 30.50 30.50 30.50 30.50 1.4K
10:20 30.52 30.52 30.52 30.52 1.0K
10:21 30.57 30.57 30.57 30.57 0.1K
10:22 30.63 30.63 30.60 30.60 0.3K
10:23 30.72 30.72 30.63 30.63 0.5K
10:24 30.64 30.74 30.64 30.74 1.0K
10:28 30.71 30.77 30.71 30.77 2.1K
10:31 30.57 30.57 30.57 30.57 0.8K
10:35 30.61 30.61 30.60 30.60 0.5K
10:36 30.72 30.72 30.72 30.72 0.5K
10:38 30.82 30.82 30.82 30.82 0.5K
10:40 30.80 30.80 30.71 30.71 2.0K
10:41 30.83 30.83 30.83 30.83 1.4K
10:43 30.86 30.86 30.85 30.85 1.1K
10:44 31.00 31.09 31.00 31.09 1.4K
10:49 31.01 31.01 31.01 31.01 0.4K
10:52 30.88 31.00 30.88 31.00 0.7K
10:54 30.98 30.98 30.98 30.98 0.5K
10:56 30.90 30.90 30.84 30.89 3.0K
10:57 30.89 30.89 30.89 30.89 0.2K
10:58 30.94 30.94 30.94 30.94 0.2K
10:59 30.98 30.98 30.98 30.98 2.7K
11:02 31.01 31.01 31.01 31.01 0.4K
11:03 30.92 30.92 30.92 30.92 0.7K
11:04 30.91 30.91 30.91 30.91 0.5K
11:06 30.82 30.82 30.82 30.82 1.4K
11:12 30.82 30.82 30.81 30.81 0.5K
11:13 30.80 30.80 30.80 30.80 1.0K
11:14 30.77 30.77 30.77 30.77 0.5K
11:15 30.82 30.82 30.77 30.77 1.6K
11:17 30.75 30.75 30.72 30.72 1.2K
11:18 30.75 30.75 30.75 30.75 0.3K
11:19 30.76 30.76 30.76 30.76 1.0K
11:20 30.80 30.80 30.80 30.80 1.4K
11:23 30.87 30.87 30.87 30.87 0.3K
11:24 30.78 30.78 30.78 30.78 2.3K
11:25 30.73 30.73 30.73 30.73 0.4K
11:27 30.65 30.65 30.64 30.64 1.5K
11:28 30.58 30.58 30.58 30.58 1.1K
11:34 30.62 30.62 30.62 30.62 0.3K
11:35 30.59 30.59 30.59 30.59 0.8K
11:36 30.53 30.53 30.53 30.53 0.1K
11:37 30.54 30.59 30.54 30.55 1.7K
11:38 30.57 30.57 30.49 30.49 4.2K
11:39 30.45 30.45 30.45 30.45 0.4K
11:41 30.36 30.41 30.36 30.41 0.2K
11:42 30.42 30.42 30.42 30.42 0.2K
11:44 30.44 30.44 30.44 30.44 0.4K
11:45 30.40 30.40 30.40 30.40 0.7K
11:46 30.33 30.33 30.32 30.32 2.8K
11:50 30.27 30.27 30.27 30.27 0.5K
11:51 30.25 30.25 30.25 30.25 0.3K
11:52 30.18 30.18 30.18 30.18 0.1K
11:53 30.18 30.18 30.12 30.12 1.6K
11:58 30.18 30.18 30.17 30.17 1.4K
11:59 30.14 30.14 30.12 30.12 0.5K
12:00 30.10 30.18 30.10 30.18 1.6K
12:01 30.23 30.23 30.23 30.23 0.7K
12:03 30.31 30.31 30.31 30.31 0.7K
12:04 30.31 30.31 30.31 30.31 0.4K
12:07 30.29 30.29 30.29 30.29 9.4K
12:10 30.28 30.28 30.17 30.17 4.0K
12:14 30.25 30.27 30.25 30.27 2.7K
12:15 30.23 30.23 30.23 30.23 0.1K
12:16 30.24 30.24 30.23 30.23 2.5K
12:17 30.28 30.28 30.28 30.28 0.6K
12:18 30.23 30.23 30.20 30.20 1.3K
12:19 30.29 30.38 30.29 30.38 1.8K
12:22 30.40 30.40 30.37 30.37 1.4K
12:23 30.37 30.37 30.35 30.35 1.1K
12:24 30.36 30.36 30.36 30.36 0.2K
12:25 30.37 30.37 30.37 30.37 1.3K
12:27 30.31 30.31 30.31 30.31 0.8K
12:28 30.31 30.37 30.31 30.37 0.5K
12:29 30.31 30.31 30.31 30.31 0.5K
12:30 30.35 30.35 30.34 30.34 0.3K
12:31 30.35 30.40 30.35 30.40 2.7K
12:32 30.47 30.47 30.47 30.47 4.0K
12:33 30.56 30.56 30.49 30.49 2.1K
12:34 30.57 30.57 30.57 30.57 0.7K
12:36 30.58 30.58 30.58 30.58 2.2K
12:39 30.58 30.58 30.58 30.58 0.3K
12:41 30.58 30.58 30.52 30.52 1.6K
12:43 30.64 30.64 30.64 30.64 1.4K
12:44 30.65 30.65 30.65 30.65 0.2K
12:46 30.58 30.58 30.58 30.58 0.9K
12:47 30.63 30.63 30.63 30.63 0.2K
12:49 30.56 30.56 30.54 30.54 1.1K
12:50 30.52 30.52 30.44 30.44 3.0K
12:53 30.48 30.50 30.48 30.49 1.5K
12:54 30.48 30.48 30.48 30.48 0.5K
12:57 30.41 30.41 30.41 30.41 0.5K
12:58 30.39 30.42 30.39 30.42 0.6K
12:59 30.43 30.44 30.43 30.44 0.3K
13:00 30.68 30.69 30.61 30.61 4.9K
13:01 30.59 30.59 30.59 30.59 1.7K
13:03 30.42 30.42 30.42 30.42 0.8K
13:06 30.50 30.50 30.50 30.50 0.5K
13:08 30.36 30.36 30.36 30.36 1.4K
13:09 30.39 30.47 30.39 30.47 0.5K
13:10 30.48 30.49 30.48 30.49 0.4K
13:11 30.49 30.49 30.49 30.49 0.2K
13:12 30.49 30.49 30.49 30.49 0.1K
13:13 30.49 30.49 30.49 30.49 0.4K
13:14 30.41 30.41 30.41 30.41 0.2K
13:16 30.42 30.42 30.42 30.42 0.7K
13:17 30.42 30.42 30.42 30.42 0.1K
13:18 30.49 30.52 30.47 30.52 1.9K
13:19 30.51 30.51 30.51 30.51 0.6K
13:20 30.50 30.50 30.49 30.49 2.2K
13:21 30.52 30.52 30.50 30.50 1.0K
13:22 30.48 30.48 30.48 30.48 1.9K
13:25 30.46 30.46 30.35 30.35 2.3K
13:27 30.54 30.54 30.54 30.54 0.4K
13:28 30.47 30.47 30.44 30.44 2.0K
13:29 30.46 30.47 30.46 30.47 4.2K
13:30 30.56 30.56 30.56 30.56 0.6K
13:31 30.63 30.63 30.51 30.51 1.5K
13:32 30.50 30.56 30.50 30.56 1.1K
13:33 30.55 30.60 30.55 30.60 2.9K
13:34 30.62 30.62 30.62 30.62 0.1K
13:35 30.52 30.52 30.52 30.52 1.5K
13:37 30.55 30.55 30.55 30.55 0.4K
13:40 30.56 30.56 30.56 30.56 0.6K
13:42 30.56 30.56 30.56 30.56 0.1K
13:43 30.57 30.60 30.57 30.60 1.1K
13:44 30.51 30.51 30.51 30.51 2.0K
13:45 30.52 30.57 30.52 30.57 1.7K
13:46 30.54 30.54 30.54 30.54 0.5K
13:47 30.49 30.49 30.49 30.49 0.6K
13:48 30.55 30.55 30.55 30.55 0.1K
13:49 30.55 30.55 30.55 30.55 0.9K
13:50 30.61 30.61 30.58 30.58 1.1K
13:52 30.61 30.61 30.61 30.61 0.8K
13:53 30.70 30.70 30.70 30.70 0.1K
13:54 30.71 30.71 30.62 30.62 2.2K
13:56 30.57 30.57 30.57 30.57 1.6K
13:59 30.64 30.64 30.64 30.64 0.5K
14:01 30.67 30.67 30.67 30.67 1.0K
14:05 30.68 30.68 30.68 30.68 0.8K
14:06 30.72 30.72 30.72 30.72 0.6K
14:07 30.71 30.72 30.71 30.72 1.4K
14:08 30.69 30.69 30.69 30.69 1.3K
14:09 30.76 30.76 30.73 30.73 3.9K
14:16 30.78 30.81 30.78 30.81 1.5K
14:17 30.82 30.82 30.82 30.82 1.1K
14:18 30.79 30.80 30.79 30.80 2.2K
14:19 30.83 30.83 30.83 30.83 0.5K
14:20 30.87 30.87 30.87 30.87 0.5K
14:22 30.90 30.90 30.90 30.90 0.6K
14:24 30.92 30.92 30.92 30.92 0.7K
14:25 30.89 30.89 30.89 30.89 0.3K
14:26 30.83 30.83 30.83 30.83 2.8K
14:28 30.86 30.86 30.86 30.86 0.6K
14:29 30.91 30.91 30.91 30.91 0.1K
14:30 30.85 30.85 30.83 30.85 2.2K
14:31 30.94 30.94 30.91 30.91 1.9K
14:32 30.92 30.92 30.92 30.92 1.0K
14:36 30.96 30.96 30.96 30.96 0.8K
14:41 31.01 31.01 31.01 31.01 0.2K
14:42 31.00 31.00 30.98 30.98 0.9K
14:43 31.03 31.03 31.03 31.03 1.5K
14:46 30.98 30.98 30.95 30.95 2.0K
14:47 30.98 30.98 30.97 30.97 1.5K
14:48 30.96 30.96 30.96 30.96 1.8K
14:51 30.94 30.94 30.94 30.94 0.5K
14:52 30.95 30.95 30.95 30.95 0.2K
14:53 30.95 30.95 30.95 30.95 0.2K
14:54 31.00 31.00 30.97 30.97 2.1K
14:56 30.98 31.00 30.98 31.00 0.8K
14:57 31.00 31.00 31.00 31.00 0.6K
14:58 31.00 31.00 31.00 31.00 0.1K
14:59 30.95 30.95 30.95 30.95 2.2K
15:00 30.91 31.00 30.91 30.99 5.5K
15:02 30.94 30.94 30.94 30.94 0.5K
15:04 30.98 31.02 30.98 31.02 1.2K
15:05 30.97 30.97 30.97 30.97 0.5K
15:06 30.96 30.99 30.96 30.99 0.5K
15:07 30.99 30.99 30.96 30.96 2.1K
15:09 30.95 30.96 30.94 30.96 4.0K
15:10 30.96 30.96 30.93 30.93 2.2K
15:12 30.98 30.98 30.98 30.98 0.8K
15:13 31.03 31.05 31.03 31.05 1.7K
15:15 31.00 31.00 30.99 30.99 2.5K
15:16 30.96 30.96 30.96 30.96 0.9K
15:17 31.01 31.07 31.01 31.04 1.9K
15:18 30.97 30.97 30.97 30.97 1.7K
15:19 31.03 31.03 31.03 31.03 0.4K
15:20 30.98 31.02 30.98 31.02 1.5K
15:21 30.97 30.97 30.97 30.97 0.1K
15:22 30.97 30.97 30.96 30.96 1.4K
15:23 30.99 30.99 30.98 30.98 1.2K
15:25 30.95 30.97 30.95 30.97 0.8K
15:27 30.99 31.01 30.99 31.01 2.4K
15:28 31.01 31.03 30.98 30.98 3.1K
15:29 30.98 31.00 30.98 31.00 2.7K
15:31 31.04 31.04 31.00 31.02 2.0K
15:32 30.98 31.01 30.92 30.92 1.8K
15:33 30.90 30.90 30.89 30.89 1.0K
15:34 30.97 30.97 30.97 30.97 0.7K
15:35 30.96 30.96 30.96 30.96 1.7K
15:36 30.98 31.08 30.98 31.07 20.7K
15:37 31.02 31.02 31.02 31.02 0.7K
15:38 31.06 31.06 31.03 31.04 1.5K
15:39 31.03 31.03 31.01 31.01 1.8K
15:40 31.03 31.03 30.99 30.99 1.5K
15:42 31.01 31.03 31.01 31.02 3.2K
15:43 31.04 31.04 31.04 31.04 1.6K
15:44 31.01 31.01 31.01 31.01 1.6K
15:45 31.02 31.03 31.01 31.03 1.9K
15:46 31.06 31.08 31.06 31.08 2.8K
15:47 31.08 31.08 31.06 31.08 1.9K
15:48 31.10 31.12 31.08 31.08 6.2K
15:49 31.08 31.08 31.03 31.05 2.2K
15:50 31.02 31.02 31.00 31.01 5.1K
15:51 30.97 31.05 30.97 31.05 5.9K
15:52 31.07 31.08 31.03 31.03 2.7K
15:53 31.04 31.08 31.04 31.08 5.7K
15:54 31.09 31.13 31.01 31.06 8.6K
15:55 31.00 31.04 31.00 31.04 9.1K
15:56 31.05 31.05 31.03 31.03 8.5K
15:57 31.01 31.05 31.01 31.05 7.7K
15:58 31.05 31.09 31.05 31.09 11.6K
15:59 31.09 31.15 30.98 30.98 149.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available