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 32.06 32.06 31.52 31.52 6.7K
09:32 32.03 32.03 31.78 31.78 0.7K
09:33 31.36 31.36 31.36 31.36 1.5K
09:35 31.57 31.57 31.57 31.57 0.3K
09:36 31.25 31.28 31.25 31.28 2.1K
09:37 31.29 31.29 31.29 31.29 0.4K
09:39 31.64 31.64 31.64 31.64 0.7K
09:40 30.96 31.01 30.89 31.01 5.2K
09:42 30.99 30.99 30.99 30.99 0.2K
09:43 30.82 30.91 30.82 30.91 0.8K
09:46 30.99 30.99 30.99 30.99 2.1K
09:49 31.05 31.15 31.05 31.15 0.4K
09:51 31.07 31.07 31.07 31.07 0.1K
09:52 31.16 31.16 31.16 31.16 1.8K
09:53 31.16 31.16 31.16 31.16 0.6K
09:54 31.01 31.01 31.01 31.01 2.4K
09:59 30.97 30.97 30.97 30.97 0.9K
10:00 31.02 31.14 31.02 31.14 5.4K
10:04 31.13 31.13 31.13 31.13 0.3K
10:06 30.98 30.98 30.98 30.98 1.5K
10:08 30.92 30.92 30.92 30.92 0.8K
10:09 30.99 30.99 30.99 30.99 0.2K
10:10 31.05 31.05 31.05 31.04 0.1K
10:11 31.06 31.06 31.06 31.06 1.1K
10:15 31.00 31.00 30.99 30.99 0.4K
10:16 31.17 31.17 31.17 31.17 0.3K
10:18 31.00 31.01 31.00 31.01 2.1K
10:20 30.96 30.96 30.96 30.96 0.8K
10:23 30.86 30.86 30.86 30.86 0.8K
10:26 30.95 30.95 30.95 30.95 0.3K
10:27 31.03 31.03 30.97 30.97 2.8K
10:30 31.04 31.17 31.04 31.17 7.0K
10:33 31.21 31.30 31.21 31.30 2.0K
10:34 31.25 31.25 31.25 31.25 0.4K
10:35 31.30 31.30 31.16 31.16 6.8K
10:38 31.15 31.15 31.15 31.15 1.5K
10:39 31.16 31.16 31.16 31.16 1.7K
10:42 31.05 31.05 31.05 31.05 1.4K
10:44 31.11 31.11 31.11 31.11 0.8K
10:46 31.14 31.14 31.14 31.14 0.7K
10:48 31.10 31.10 31.10 31.10 0.9K
10:49 31.10 31.10 31.10 31.10 0.2K
10:50 31.05 31.05 31.05 31.05 1.2K
10:52 31.08 31.08 31.08 31.08 1.8K
10:54 31.02 31.02 31.01 31.01 1.0K
10:56 31.07 31.07 31.03 31.03 0.7K
10:58 31.09 31.09 31.09 31.09 1.4K
10:59 31.09 31.09 31.09 31.09 0.3K
11:00 31.05 31.08 31.05 31.06 1.2K
11:01 31.08 31.08 31.06 31.06 0.5K
11:03 31.08 31.08 31.06 31.06 0.5K
11:04 31.15 31.27 31.15 31.27 3.4K
11:06 31.27 31.27 31.27 31.27 0.9K
11:07 31.22 31.22 31.22 31.22 0.3K
11:08 31.27 31.27 31.27 31.27 0.7K
11:09 31.23 31.23 31.23 31.23 0.6K
11:10 31.31 31.33 31.31 31.33 2.3K
11:11 31.39 31.39 31.39 31.39 1.2K
11:13 31.42 31.42 31.42 31.42 0.8K
11:14 31.42 31.52 31.42 31.52 2.8K
11:16 31.50 31.50 31.50 31.50 0.3K
11:19 31.54 31.54 31.54 31.54 0.2K
11:20 31.53 31.53 31.49 31.49 1.2K
11:22 31.49 31.49 31.49 31.49 2.0K
11:23 31.49 31.53 31.49 31.53 1.9K
11:24 31.45 31.45 31.45 31.45 0.3K
11:25 31.49 31.49 31.49 31.49 5.2K
11:26 31.49 31.49 31.49 31.49 0.7K
11:27 31.51 31.51 31.51 31.51 2.9K
11:28 31.52 31.56 31.52 31.56 3.3K
11:29 31.53 31.53 31.51 31.51 1.5K
11:32 31.48 31.48 31.46 31.46 1.2K
11:33 31.46 31.46 31.46 31.46 0.3K
11:34 31.43 31.47 31.43 31.47 1.9K
11:35 31.50 31.50 31.43 31.49 2.4K
11:36 31.44 31.44 31.44 31.44 0.8K
11:39 31.48 31.49 31.46 31.48 2.3K
11:40 31.47 31.47 31.47 31.47 1.2K
11:41 31.47 31.47 31.47 31.47 1.2K
11:42 31.44 31.44 31.44 31.44 0.6K
11:43 31.42 31.42 31.42 31.42 0.8K
11:44 31.47 31.47 31.46 31.46 3.0K
11:46 31.44 31.44 31.44 31.44 0.4K
11:48 31.46 31.48 31.46 31.48 0.2K
11:49 31.48 31.48 31.46 31.46 1.3K
11:50 31.45 31.45 31.45 31.45 0.7K
11:51 31.43 31.43 31.43 31.43 0.7K
11:54 31.44 31.44 31.44 31.44 0.6K
11:55 31.45 31.45 31.41 31.45 2.9K
11:57 31.48 31.48 31.41 31.41 0.9K
11:58 31.41 31.41 31.41 31.41 0.2K
12:00 31.44 31.46 31.44 31.46 0.9K
12:02 31.46 31.46 31.46 31.46 0.5K
12:03 31.48 31.48 31.48 31.48 0.9K
12:04 31.48 31.48 31.48 31.48 0.2K
12:05 31.48 31.48 31.48 31.48 1.2K
12:06 31.46 31.48 31.46 31.48 3.8K
12:07 31.53 31.54 31.53 31.54 3.3K
12:08 31.48 31.50 31.48 31.50 2.1K
12:09 31.51 31.51 31.51 31.51 0.4K
12:10 31.50 31.50 31.50 31.50 1.6K
12:11 31.47 31.47 31.47 31.47 4.1K
12:12 31.54 31.54 31.54 31.54 2.2K
12:13 31.61 31.61 31.57 31.57 0.6K
12:15 31.56 31.56 31.56 31.56 0.1K
12:16 31.56 31.56 31.56 31.56 0.9K
12:17 31.57 31.57 31.57 31.57 0.5K
12:18 31.63 31.63 31.63 31.63 0.2K
12:19 31.61 31.61 31.61 31.61 0.3K
12:20 31.61 31.61 31.57 31.57 1.5K
12:22 31.54 31.54 31.54 31.54 0.9K
12:23 31.55 31.55 31.55 31.55 1.8K
12:24 31.56 31.56 31.45 31.45 4.9K
12:26 31.49 31.49 31.49 31.49 0.2K
12:27 31.48 31.48 31.48 31.48 0.3K
12:28 31.48 31.48 31.47 31.47 1.0K
12:31 31.48 31.48 31.48 31.48 0.7K
12:32 31.51 31.51 31.47 31.47 1.6K
12:36 31.45 31.45 31.42 31.42 2.3K
12:37 31.42 31.45 31.42 31.45 1.5K
12:38 31.45 31.47 31.45 31.47 0.5K
12:39 31.45 31.51 31.45 31.51 2.1K
12:40 31.56 31.56 31.54 31.54 1.6K
12:41 31.51 31.56 31.51 31.56 1.0K
12:44 31.56 31.56 31.56 31.56 0.1K
12:45 31.55 31.56 31.55 31.56 1.6K
12:46 31.62 31.62 31.59 31.59 0.9K
12:48 31.56 31.57 31.55 31.55 1.9K
12:49 31.56 31.56 31.56 31.56 0.3K
12:50 31.53 31.53 31.53 31.53 2.2K
12:51 31.59 31.59 31.59 31.59 0.8K
12:52 31.59 31.59 31.53 31.53 1.1K
12:54 31.52 31.52 31.52 31.52 0.5K
12:55 31.49 31.49 31.49 31.49 0.6K
12:57 31.43 31.43 31.43 31.43 0.5K
12:58 31.45 31.45 31.45 31.45 1.3K
13:02 31.48 31.56 31.48 31.56 1.8K
13:03 31.56 31.56 31.56 31.56 0.9K
13:08 31.58 31.58 31.58 31.58 0.3K
13:10 31.55 31.58 31.55 31.55 3.6K
13:11 31.55 31.58 31.55 31.58 5.0K
13:13 31.62 31.62 31.58 31.58 0.4K
13:14 31.66 31.69 31.66 31.69 1.1K
13:16 31.70 31.70 31.70 31.70 0.8K
13:18 31.72 31.74 31.72 31.74 2.1K
13:20 31.66 31.68 31.66 31.68 8.6K
13:21 31.64 31.67 31.63 31.63 2.2K
13:22 31.64 31.65 31.62 31.62 0.5K
13:23 31.59 31.59 31.59 31.59 1.1K
13:24 31.55 31.55 31.55 31.55 1.0K
13:28 31.61 31.61 31.61 31.61 0.8K
13:31 31.57 31.62 31.54 31.62 4.6K
13:32 31.66 31.66 31.66 31.66 0.2K
13:33 31.69 31.69 31.69 31.69 1.2K
13:34 31.70 31.75 31.70 31.75 1.1K
13:35 31.73 31.73 31.73 31.73 0.1K
13:36 31.73 31.73 31.73 31.73 0.4K
13:37 31.77 31.77 31.77 31.77 0.2K
13:40 31.76 31.76 31.76 31.76 0.1K
13:41 31.76 31.76 31.76 31.76 2.1K
13:44 31.82 31.83 31.82 31.82 1.2K
13:45 31.81 31.84 31.81 31.84 0.3K
13:47 31.84 31.84 31.81 31.84 0.5K
13:48 31.80 31.80 31.76 31.76 1.0K
13:49 31.75 31.75 31.75 31.75 1.1K
13:51 31.75 31.75 31.75 31.75 0.1K
13:52 31.74 31.78 31.74 31.78 0.3K
13:55 31.79 31.91 31.79 31.91 1.8K
13:56 31.88 31.88 31.82 31.82 5.2K
13:57 31.80 31.80 31.75 31.75 1.4K
13:58 31.79 31.79 31.79 31.79 0.1K
13:59 31.75 31.75 31.75 31.75 0.5K
14:00 31.70 31.70 31.70 31.70 0.8K
14:03 31.58 31.58 31.58 31.58 0.2K
14:04 31.57 31.63 31.57 31.63 0.4K
14:05 31.62 31.62 31.62 31.62 0.3K
14:06 31.58 31.58 31.57 31.57 0.8K
14:07 31.70 31.73 31.70 31.73 3.1K
14:08 31.62 31.62 31.61 31.61 1.3K
14:09 31.61 31.61 31.61 31.61 0.2K
14:11 31.68 31.68 31.68 31.68 0.2K
14:12 31.66 31.66 31.66 31.66 1.3K
14:13 31.68 31.68 31.68 31.68 0.4K
14:14 31.70 31.70 31.62 31.62 0.4K
14:16 31.72 31.79 31.72 31.79 16.4K
14:17 31.83 31.83 31.83 31.83 0.3K
14:19 31.80 31.86 31.80 31.85 0.7K
14:20 31.86 31.86 31.80 31.83 1.2K
14:21 31.74 31.74 31.74 31.74 1.6K
14:22 31.80 31.80 31.80 31.80 0.7K
14:23 31.85 31.85 31.85 31.85 0.4K
14:28 31.82 31.86 31.82 31.86 4.8K
14:29 31.83 31.85 31.83 31.85 1.9K
14:30 31.85 31.85 31.85 31.85 0.8K
14:31 31.87 31.91 31.87 31.91 1.7K
14:32 31.92 31.92 31.87 31.87 1.4K
14:34 31.85 31.85 31.85 31.85 1.2K
14:35 31.86 31.86 31.86 31.86 2.6K
14:36 31.83 31.83 31.83 31.83 0.5K
14:38 31.82 31.82 31.82 31.82 1.6K
14:41 31.78 31.78 31.78 31.78 0.4K
14:43 31.77 31.77 31.77 31.77 0.9K
14:45 31.74 31.74 31.74 31.74 0.3K
14:47 31.77 31.80 31.74 31.74 2.5K
14:48 31.77 31.77 31.77 31.77 4.3K
14:49 31.75 31.80 31.75 31.76 3.9K
14:50 31.77 31.77 31.77 31.77 4.3K
14:51 31.77 31.77 31.77 31.77 2.3K
14:52 31.77 31.77 31.77 31.77 0.1K
14:53 31.80 31.80 31.80 31.80 0.1K
14:54 31.78 31.78 31.78 31.78 0.5K
14:56 31.77 31.77 31.77 31.77 0.4K
14:57 31.77 31.77 31.73 31.73 2.6K
14:59 31.71 31.71 31.65 31.65 0.8K
15:00 31.71 31.71 31.71 31.71 2.2K
15:03 31.74 31.74 31.74 31.74 1.8K
15:04 31.76 31.76 31.76 31.76 0.4K
15:05 31.75 31.78 31.75 31.78 1.1K
15:07 31.78 31.78 31.78 31.78 1.4K
15:08 31.78 31.78 31.78 31.78 0.1K
15:09 31.76 31.76 31.76 31.76 1.0K
15:10 31.76 31.76 31.76 31.76 0.9K
15:11 31.77 31.80 31.77 31.80 2.7K
15:14 31.90 31.90 31.90 31.90 0.5K
15:15 31.90 31.90 31.90 31.90 1.2K
15:17 31.90 31.90 31.90 31.90 0.4K
15:18 31.87 31.87 31.87 31.87 0.5K
15:20 31.88 31.93 31.88 31.89 10.2K
15:21 31.86 31.86 31.86 31.86 0.2K
15:22 31.88 31.88 31.87 31.87 0.6K
15:23 31.88 31.91 31.88 31.91 0.4K
15:24 31.87 31.87 31.87 31.87 1.2K
15:25 31.87 31.87 31.84 31.84 2.0K
15:26 31.86 31.86 31.86 31.86 0.3K
15:27 31.86 31.90 31.86 31.90 2.4K
15:28 31.89 31.89 31.85 31.87 1.9K
15:29 31.86 31.87 31.86 31.87 1.2K
15:30 31.86 31.86 31.86 31.86 1.5K
15:31 31.86 31.88 31.86 31.88 0.9K
15:32 31.88 31.88 31.88 31.88 1.0K
15:33 31.90 31.90 31.87 31.87 1.3K
15:34 31.84 31.84 31.82 31.82 2.2K
15:35 31.82 31.85 31.82 31.85 0.9K
15:36 31.82 31.82 31.79 31.79 3.1K
15:38 31.88 31.88 31.88 31.88 0.2K
15:39 31.88 31.88 31.86 31.86 0.6K
15:40 31.86 31.89 31.86 31.88 0.7K
15:41 31.90 31.90 31.88 31.89 1.3K
15:42 31.88 31.89 31.88 31.89 0.3K
15:43 31.87 31.87 31.84 31.84 2.3K
15:44 31.85 31.85 31.85 31.85 2.6K
15:45 31.92 31.95 31.92 31.95 1.6K
15:46 31.99 31.99 31.95 31.95 7.8K
15:47 31.95 31.95 31.95 31.95 0.9K
15:48 31.92 31.92 31.91 31.91 2.2K
15:49 31.94 31.95 31.94 31.95 1.7K
15:50 31.96 31.98 31.96 31.98 3.5K
15:51 31.99 32.00 31.99 31.99 3.3K
15:52 31.94 31.94 31.90 31.90 2.5K
15:53 31.89 31.92 31.89 31.92 2.5K
15:54 31.89 31.91 31.87 31.87 6.1K
15:55 31.84 31.94 31.84 31.94 4.7K
15:56 31.93 31.95 31.93 31.95 5.6K
15:57 31.95 31.95 31.89 31.89 6.0K
15:58 31.88 31.88 31.84 31.84 10.4K
15:59 31.83 31.85 31.81 31.82 130.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available