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 31.35 31.35 31.35 31.35 6.6K
09:33 31.65 31.65 31.65 31.65 1.6K
09:35 31.75 31.75 31.75 31.75 0.2K
09:37 31.71 31.75 31.71 31.75 0.3K
09:38 31.66 31.66 31.66 31.66 1.4K
09:41 31.77 31.80 31.77 31.80 3.0K
09:42 31.72 31.72 31.72 31.72 0.7K
09:43 31.62 31.62 31.62 31.62 0.3K
09:47 31.54 31.54 31.54 31.54 3.5K
09:48 31.26 31.26 31.26 31.26 1.1K
09:53 31.35 31.35 31.35 31.35 0.2K
09:54 31.25 31.25 31.25 31.25 0.5K
09:57 31.20 31.20 31.20 31.20 0.2K
09:58 31.19 31.41 31.19 31.41 0.7K
09:59 31.30 31.41 31.30 31.33 1.9K
10:01 31.33 31.33 31.25 31.25 0.4K
10:02 31.34 31.34 31.24 31.24 1.4K
10:05 31.23 31.23 31.23 31.23 1.7K
10:06 31.16 31.16 31.16 31.16 0.6K
10:07 31.07 31.07 31.07 31.07 0.2K
10:08 31.12 31.12 31.12 31.12 1.3K
10:10 31.04 31.04 31.04 31.04 0.4K
10:11 31.04 31.04 31.04 31.04 0.1K
10:12 31.02 31.02 31.02 31.02 2.9K
10:15 30.80 30.82 30.80 30.82 1.0K
10:16 30.89 30.89 30.89 30.89 0.8K
10:17 30.84 30.93 30.84 30.93 2.5K
10:18 30.90 30.94 30.90 30.94 1.3K
10:19 30.91 30.91 30.91 30.91 0.8K
10:20 30.97 30.97 30.97 30.97 0.4K
10:21 30.92 30.97 30.92 30.94 2.5K
10:24 30.89 30.89 30.89 30.89 2.7K
10:26 30.84 30.84 30.84 30.84 0.7K
10:27 30.83 30.83 30.83 30.83 2.1K
10:31 30.86 30.86 30.86 30.86 2.1K
10:32 30.93 30.93 30.93 30.93 1.0K
10:34 30.96 30.96 30.96 30.96 1.8K
10:36 30.97 30.97 30.97 30.97 0.3K
10:37 30.93 30.93 30.93 30.93 0.2K
10:38 31.01 31.01 31.01 31.01 1.0K
10:39 31.01 31.01 31.01 31.01 0.4K
10:41 30.97 30.97 30.97 30.97 1.0K
10:42 30.94 30.94 30.94 30.94 0.7K
10:43 30.92 30.92 30.92 30.92 1.7K
10:48 30.93 30.93 30.86 30.86 1.4K
10:49 30.87 30.87 30.81 30.81 3.3K
10:52 30.71 30.71 30.71 30.71 0.9K
10:53 30.76 30.82 30.72 30.72 1.1K
10:55 30.73 30.73 30.72 30.72 0.9K
10:56 30.78 30.78 30.78 30.78 4.9K
10:57 30.78 30.78 30.78 30.78 0.6K
10:58 30.75 30.80 30.75 30.80 1.3K
10:59 30.80 30.80 30.80 30.80 0.6K
11:00 30.85 30.97 30.85 30.97 3.7K
11:01 31.00 31.00 31.00 31.00 0.7K
11:02 31.10 31.10 31.10 31.10 0.4K
11:03 31.16 31.16 31.16 31.16 3.2K
11:07 31.30 31.37 31.30 31.37 1.8K
11:08 31.43 31.43 31.43 31.43 1.8K
11:12 31.57 31.57 31.57 31.57 0.5K
11:14 31.59 31.59 31.59 31.58 5.2K
11:15 31.58 31.58 31.49 31.49 9.7K
11:16 31.50 31.50 31.43 31.43 1.9K
11:17 31.43 31.43 31.43 31.43 0.7K
11:18 31.44 31.44 31.42 31.42 0.9K
11:19 31.47 31.47 31.46 31.47 1.4K
11:20 31.52 31.52 31.44 31.44 1.0K
11:21 31.50 31.50 31.50 31.50 0.2K
11:22 31.50 31.50 31.50 31.50 0.2K
11:23 31.62 31.62 31.58 31.58 14.8K
11:24 31.58 31.60 31.58 31.60 0.6K
11:25 31.60 31.60 31.60 31.60 0.1K
11:26 31.56 31.56 31.56 31.56 0.7K
11:30 31.64 31.64 31.64 31.64 0.4K
11:31 31.56 31.56 31.56 31.56 0.8K
11:33 31.54 31.54 31.54 31.54 1.2K
11:37 31.51 31.51 31.51 31.51 0.3K
11:38 31.56 31.56 31.56 31.56 1.9K
11:39 31.48 31.48 31.48 31.48 0.5K
11:40 31.52 31.52 31.52 31.52 0.3K
11:41 31.41 31.41 31.41 31.41 1.1K
11:42 31.31 31.31 31.31 31.31 2.3K
11:45 31.20 31.20 31.20 31.20 0.7K
11:46 31.19 31.19 31.19 31.19 0.2K
11:47 31.17 31.17 31.17 31.17 1.2K
11:48 31.20 31.20 31.20 31.20 1.0K
11:49 31.23 31.23 31.23 31.23 0.8K
11:51 31.26 31.27 31.26 31.27 1.8K
11:52 31.29 31.29 31.29 31.29 1.3K
11:58 31.29 31.32 31.29 31.31 3.3K
11:59 31.39 31.39 31.39 31.39 2.5K
12:01 31.49 31.60 31.49 31.54 2.3K
12:03 31.56 31.60 31.56 31.60 1.5K
12:04 31.66 31.68 31.66 31.68 0.9K
12:06 31.68 31.70 31.68 31.70 0.7K
12:07 31.67 31.67 31.67 31.67 0.3K
12:08 31.71 31.71 31.71 31.71 0.6K
12:09 31.71 31.71 31.71 31.71 0.9K
12:10 31.75 31.75 31.75 31.75 1.3K
12:11 31.75 31.75 31.75 31.75 0.7K
12:12 31.75 31.75 31.75 31.75 2.3K
12:15 31.72 31.75 31.72 31.75 2.1K
12:18 31.83 31.83 31.83 31.83 1.6K
12:21 31.88 31.88 31.88 31.88 0.8K
12:22 31.85 31.85 31.85 31.85 0.9K
12:23 31.81 31.81 31.81 31.81 0.4K
12:24 31.84 31.84 31.84 31.84 0.3K
12:25 31.85 31.85 31.85 31.85 0.5K
12:27 31.85 31.85 31.85 31.85 0.5K
12:28 31.85 31.85 31.80 31.80 0.8K
12:29 31.80 31.80 31.78 31.78 1.8K
12:30 31.80 31.80 31.73 31.73 2.8K
12:31 31.70 31.70 31.70 31.70 0.8K
12:32 31.74 31.74 31.74 31.74 0.3K
12:33 31.75 31.75 31.75 31.75 0.4K
12:34 31.75 31.75 31.75 31.75 1.6K
12:36 31.75 31.79 31.75 31.79 6.8K
12:39 31.77 31.77 31.72 31.72 2.4K
12:41 31.68 31.74 31.68 31.74 1.9K
12:44 31.80 31.80 31.80 31.80 0.7K
12:45 31.75 31.75 31.75 31.75 0.5K
12:46 31.71 31.72 31.71 31.72 1.5K
12:49 31.71 31.71 31.71 31.71 0.2K
12:50 31.71 31.71 31.68 31.68 1.4K
12:52 31.71 31.71 31.71 31.71 1.5K
12:54 31.74 31.74 31.74 31.74 1.5K
12:55 31.74 31.74 31.74 31.74 0.3K
12:56 31.74 31.74 31.74 31.74 1.4K
12:57 31.69 31.74 31.69 31.74 6.9K
12:59 31.74 31.74 31.74 31.74 0.7K
13:00 31.74 31.74 31.74 31.74 0.4K
13:01 31.75 31.79 31.75 31.79 0.9K
13:02 31.79 31.79 31.79 31.79 0.4K
13:05 31.77 31.77 31.77 31.77 0.6K
13:06 31.77 31.77 31.70 31.70 3.7K
13:08 31.71 31.71 31.71 31.71 1.8K
13:09 31.73 31.73 31.72 31.72 3.1K
13:14 31.49 31.49 31.49 31.49 0.2K
13:15 31.42 31.42 31.42 31.42 3.0K
13:16 31.42 31.42 31.42 31.42 0.8K
13:18 31.33 31.33 31.33 31.33 3.5K
13:21 31.33 31.34 31.33 31.34 2.3K
13:22 31.25 31.28 31.25 31.26 4.3K
13:24 31.25 31.25 31.25 31.25 1.6K
13:25 31.24 31.24 31.24 31.24 0.3K
13:26 31.30 31.37 31.29 31.32 6.3K
13:27 31.30 31.30 31.29 31.29 1.0K
13:28 31.24 31.29 31.24 31.29 1.5K
13:29 31.22 31.22 31.22 31.22 0.5K
13:30 31.30 31.30 31.30 31.30 1.5K
13:31 31.27 31.34 31.27 31.34 6.4K
13:34 31.26 31.30 31.26 31.30 0.9K
13:36 31.38 31.38 31.38 31.38 0.7K
13:37 31.41 31.41 31.41 31.41 0.5K
13:38 31.43 31.43 31.43 31.43 0.5K
13:40 31.39 31.39 31.39 31.39 1.4K
13:41 31.34 31.34 31.34 31.34 0.2K
13:42 31.37 31.37 31.37 31.37 0.7K
13:45 31.37 31.37 31.37 31.37 0.6K
13:47 31.36 31.36 31.34 31.36 0.4K
13:48 31.40 31.40 31.35 31.35 1.7K
13:49 31.36 31.36 31.36 31.36 0.2K
13:50 31.38 31.41 31.38 31.41 3.7K
13:54 31.46 31.46 31.46 31.46 0.8K
13:55 31.46 31.46 31.46 31.46 0.2K
13:56 31.46 31.46 31.46 31.46 0.2K
13:57 31.40 31.40 31.38 31.38 1.3K
13:58 31.33 31.33 31.33 31.33 0.8K
13:59 31.38 31.38 31.38 31.38 0.6K
14:01 31.38 31.41 31.34 31.41 1.3K
14:02 31.42 31.42 31.42 31.42 0.8K
14:04 31.54 31.54 31.54 31.54 0.9K
14:06 31.60 31.60 31.60 31.60 0.9K
14:10 31.55 31.55 31.52 31.52 2.1K
14:11 31.54 31.54 31.54 31.54 0.4K
14:12 31.53 31.53 31.53 31.53 0.3K
14:13 31.51 31.51 31.51 31.51 0.4K
14:14 31.52 31.52 31.52 31.52 0.9K
14:18 31.58 31.58 31.53 31.57 4.4K
14:19 31.61 31.62 31.60 31.60 1.2K
14:20 31.54 31.54 31.54 31.54 1.3K
14:21 31.58 31.58 31.53 31.55 1.1K
14:22 31.53 31.53 31.53 31.53 2.0K
14:23 31.60 31.60 31.60 31.60 0.2K
14:24 31.60 31.60 31.60 31.60 0.3K
14:26 31.60 31.62 31.60 31.62 0.7K
14:27 31.62 31.62 31.62 31.61 0.2K
14:28 31.60 31.60 31.60 31.60 3.2K
14:33 31.59 31.62 31.59 31.62 1.1K
14:35 31.63 31.63 31.60 31.60 0.3K
14:36 31.62 31.64 31.60 31.60 2.5K
14:37 31.62 31.64 31.61 31.64 1.1K
14:38 31.62 31.62 31.62 31.62 0.6K
14:39 31.59 31.59 31.59 31.59 0.5K
14:40 31.61 31.61 31.61 31.61 1.3K
14:42 31.66 31.66 31.66 31.66 0.5K
14:43 31.65 31.66 31.65 31.66 0.8K
14:44 31.63 31.64 31.63 31.63 4.4K
14:45 31.59 31.59 31.58 31.58 0.7K
14:46 31.61 31.61 31.61 31.61 0.1K
14:47 31.59 31.63 31.59 31.63 1.2K
14:48 31.63 31.63 31.63 31.63 0.6K
14:50 31.63 31.65 31.60 31.60 4.7K
14:51 31.61 31.62 31.61 31.62 1.0K
14:55 31.64 31.64 31.64 31.64 2.7K
14:57 31.61 31.61 31.61 31.61 0.9K
14:58 31.63 31.63 31.62 31.63 1.4K
15:00 31.65 31.65 31.65 31.65 1.1K
15:01 31.67 31.67 31.66 31.66 1.3K
15:02 31.66 31.67 31.66 31.67 1.1K
15:03 31.64 31.65 31.64 31.65 0.9K
15:04 31.63 31.64 31.63 31.64 2.1K
15:05 31.64 31.64 31.58 31.58 2.4K
15:06 31.58 31.58 31.58 31.58 0.8K
15:08 31.56 31.57 31.56 31.57 0.4K
15:09 31.60 31.63 31.60 31.63 3.2K
15:11 31.59 31.59 31.59 31.59 1.6K
15:13 31.57 31.58 31.56 31.58 2.6K
15:14 31.57 31.57 31.57 31.57 1.3K
15:15 31.56 31.56 31.56 31.56 0.8K
15:16 31.54 31.54 31.54 31.54 0.2K
15:17 31.52 31.53 31.52 31.53 1.3K
15:18 31.51 31.51 31.50 31.50 1.3K
15:19 31.51 31.52 31.51 31.52 0.9K
15:20 31.57 31.57 31.55 31.55 1.8K
15:21 31.52 31.52 31.52 31.52 0.3K
15:22 31.51 31.51 31.49 31.49 1.2K
15:23 31.47 31.53 31.47 31.53 1.4K
15:24 31.53 31.57 31.53 31.57 2.1K
15:25 31.60 31.60 31.60 31.60 0.1K
15:26 31.56 31.57 31.54 31.54 2.3K
15:27 31.51 31.53 31.51 31.53 2.6K
15:28 31.56 31.57 31.55 31.57 1.3K
15:29 31.55 31.57 31.55 31.57 1.7K
15:30 31.60 31.60 31.60 31.60 1.2K
15:31 31.63 31.63 31.62 31.62 1.3K
15:32 31.62 31.63 31.62 31.63 0.7K
15:33 31.64 31.66 31.64 31.66 2.5K
15:34 31.66 31.67 31.65 31.67 1.8K
15:35 31.68 31.71 31.68 31.71 3.1K
15:36 31.69 31.69 31.67 31.67 2.4K
15:37 31.68 31.69 31.68 31.69 0.4K
15:38 31.65 31.65 31.65 31.65 1.2K
15:39 31.64 31.64 31.63 31.63 2.4K
15:40 31.61 31.61 31.59 31.59 0.5K
15:41 31.61 31.66 31.61 31.66 3.5K
15:42 31.69 31.70 31.69 31.70 1.2K
15:43 31.70 31.70 31.70 31.70 0.6K
15:44 31.73 31.73 31.72 31.72 1.3K
15:45 31.74 31.77 31.74 31.77 1.7K
15:46 31.80 31.80 31.80 31.80 1.3K
15:47 31.76 31.76 31.70 31.70 5.0K
15:49 31.78 31.78 31.78 31.78 1.6K
15:50 31.78 31.82 31.78 31.82 4.2K
15:51 31.78 31.85 31.78 31.85 4.8K
15:52 31.79 31.83 31.79 31.81 5.0K
15:53 31.84 31.85 31.84 31.85 2.7K
15:54 31.87 31.94 31.87 31.91 5.0K
15:55 31.90 31.90 31.86 31.87 5.5K
15:56 31.88 31.93 31.88 31.93 13.6K
15:57 31.95 31.96 31.93 31.94 15.5K
15:58 31.94 32.00 31.93 32.00 24.9K
15:59 32.00 32.01 31.90 31.90 206.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available