Winnebago Industries

WGO
🏛️ usa →
34.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.55 31.55 31.55 31.55 4.6K
09:31 31.50 31.50 31.50 31.50 1.5K
09:38 31.89 31.90 31.89 31.90 2.1K
09:39 31.59 31.59 31.59 31.59 1.7K
09:40 31.90 31.90 31.90 31.90 2.2K
09:42 31.82 31.82 31.64 31.64 2.2K
09:43 31.62 31.62 31.62 31.62 0.1K
09:44 31.65 31.65 31.62 31.62 0.9K
09:54 31.75 31.75 31.75 31.75 1.1K
09:57 31.78 31.78 31.78 31.78 0.5K
09:58 31.81 31.85 31.81 31.85 0.9K
09:59 31.86 31.87 31.81 31.81 1.7K
10:00 31.84 31.84 31.73 31.73 1.0K
10:01 31.85 31.85 31.82 31.82 0.7K
10:02 31.83 31.83 31.74 31.80 1.0K
10:03 31.80 31.80 31.71 31.71 1.6K
10:04 31.70 31.71 31.70 31.71 0.6K
10:05 31.74 31.74 31.74 31.74 1.4K
10:07 31.75 31.75 31.67 31.67 0.9K
10:08 31.62 31.66 31.62 31.66 1.3K
10:09 31.60 31.60 31.60 31.60 0.3K
10:10 31.59 31.68 31.59 31.68 0.3K
10:12 31.69 31.69 31.69 31.69 0.5K
10:13 31.78 31.78 31.78 31.78 1.0K
10:14 31.76 31.76 31.76 31.76 0.7K
10:15 31.67 31.67 31.67 31.67 0.4K
10:17 31.66 31.70 31.66 31.70 1.2K
10:18 31.70 31.70 31.66 31.66 0.6K
10:19 31.66 31.66 31.63 31.63 1.3K
10:20 31.70 31.72 31.70 31.72 3.0K
10:22 31.68 31.68 31.60 31.67 1.9K
10:23 31.67 31.67 31.67 31.67 1.3K
10:24 31.67 31.67 31.67 31.67 1.1K
10:26 31.64 31.64 31.64 31.64 1.4K
10:27 31.70 31.70 31.70 31.70 0.1K
10:28 31.80 31.80 31.80 31.80 1.5K
10:35 31.70 31.70 31.70 31.70 0.3K
10:36 31.75 31.75 31.75 31.75 0.6K
10:37 31.76 31.76 31.76 31.76 0.9K
10:38 31.71 31.76 31.71 31.76 1.6K
10:39 31.81 31.81 31.78 31.78 2.9K
10:41 31.76 31.81 31.76 31.81 0.9K
10:43 31.81 31.81 31.81 31.81 0.6K
10:44 31.80 31.80 31.80 31.80 0.3K
10:46 31.81 31.81 31.81 31.81 1.3K
10:49 31.86 31.86 31.86 31.86 0.9K
10:50 31.83 31.83 31.83 31.83 0.4K
10:52 31.86 31.86 31.86 31.86 0.2K
10:53 31.84 31.84 31.84 31.84 0.1K
10:54 31.87 31.88 31.85 31.88 2.9K
10:55 31.84 31.84 31.81 31.81 1.8K
10:56 31.76 31.76 31.76 31.76 0.7K
10:57 31.72 31.72 31.72 31.72 0.1K
10:58 31.76 31.76 31.76 31.76 1.2K
10:59 31.78 31.78 31.78 31.78 1.1K
11:02 31.74 31.77 31.74 31.77 0.5K
11:04 31.81 31.86 31.81 31.82 1.1K
11:05 31.85 31.85 31.85 31.85 0.5K
11:06 31.80 31.80 31.78 31.78 1.0K
11:07 31.75 31.79 31.75 31.79 0.9K
11:08 31.72 31.72 31.72 31.72 0.9K
11:10 31.72 31.72 31.72 31.72 0.4K
11:13 31.81 31.86 31.81 31.83 1.9K
11:14 31.83 31.83 31.83 31.83 0.6K
11:15 31.79 31.83 31.79 31.83 0.9K
11:20 31.83 31.85 31.83 31.85 1.3K
11:21 31.81 31.81 31.81 31.81 0.4K
11:22 31.81 31.81 31.80 31.80 2.0K
11:25 31.80 31.80 31.80 31.80 0.7K
11:26 31.83 31.83 31.83 31.83 0.3K
11:27 31.85 31.85 31.80 31.80 0.3K
11:28 31.80 31.80 31.80 31.80 1.3K
11:29 31.77 31.81 31.77 31.81 0.4K
11:30 31.84 31.85 31.84 31.85 1.9K
11:32 31.83 31.83 31.83 31.83 0.6K
11:33 31.82 31.82 31.82 31.82 0.9K
11:35 31.82 31.82 31.82 31.82 0.3K
11:36 31.82 31.82 31.82 31.82 0.2K
11:38 31.78 31.82 31.78 31.82 0.4K
11:39 31.79 31.79 31.78 31.79 1.5K
11:40 31.73 31.77 31.73 31.77 1.0K
11:41 31.78 31.78 31.75 31.75 0.7K
11:42 31.82 31.82 31.82 31.82 1.5K
11:43 31.79 31.79 31.79 31.79 0.1K
11:44 31.78 31.81 31.78 31.81 2.8K
11:45 31.84 31.84 31.84 31.84 0.3K
11:46 31.83 31.86 31.83 31.86 0.4K
11:47 31.82 31.82 31.82 31.82 0.6K
11:48 31.83 31.83 31.83 31.83 0.4K
11:49 31.83 31.83 31.83 31.83 0.5K
11:50 31.81 31.83 31.81 31.83 1.5K
11:54 31.83 31.83 31.80 31.80 0.8K
11:55 31.83 31.83 31.83 31.83 0.3K
11:57 31.83 31.83 31.83 31.83 0.3K
11:58 31.77 31.77 31.75 31.75 2.1K
11:59 31.71 31.71 31.71 31.71 0.6K
12:00 31.75 31.75 31.71 31.71 0.4K
12:01 31.71 31.71 31.71 31.71 0.3K
12:02 31.75 31.75 31.71 31.71 0.4K
12:03 31.75 31.75 31.75 31.75 0.1K
12:04 31.75 31.77 31.75 31.75 4.4K
12:05 31.77 31.77 31.75 31.77 0.6K
12:06 31.79 31.81 31.79 31.81 1.9K
12:07 31.80 31.80 31.76 31.76 0.7K
12:08 31.77 31.77 31.77 31.77 0.1K
12:09 31.77 31.77 31.74 31.74 1.2K
12:10 31.74 31.74 31.74 31.74 0.5K
12:11 31.74 31.74 31.74 31.74 0.2K
12:12 31.74 31.75 31.74 31.75 1.3K
12:13 31.75 31.75 31.75 31.75 0.2K
12:14 31.75 31.75 31.75 31.75 0.9K
12:15 31.75 31.75 31.75 31.75 1.6K
12:16 31.80 31.80 31.80 31.80 0.9K
12:18 31.79 31.79 31.76 31.76 0.9K
12:19 31.74 31.76 31.74 31.76 1.4K
12:21 31.73 31.78 31.73 31.78 6.9K
12:22 31.83 31.83 31.83 31.83 0.9K
12:23 31.81 31.83 31.81 31.83 1.4K
12:24 31.84 31.84 31.84 31.84 0.6K
12:25 31.86 31.86 31.86 31.86 0.3K
12:26 31.83 31.83 31.80 31.80 1.2K
12:27 31.73 31.73 31.73 31.73 0.5K
12:28 31.80 31.80 31.79 31.78 0.3K
12:29 31.76 31.80 31.76 31.80 0.9K
12:31 31.80 31.80 31.80 31.80 0.3K
12:32 31.76 31.76 31.76 31.76 0.8K
12:34 31.75 31.78 31.75 31.78 1.2K
12:35 31.78 31.78 31.78 31.78 0.9K
12:36 31.76 31.76 31.76 31.76 0.9K
12:37 31.77 31.80 31.77 31.80 1.4K
12:38 31.80 31.81 31.80 31.81 0.6K
12:39 31.80 31.80 31.78 31.78 0.4K
12:40 31.77 31.78 31.74 31.74 1.7K
12:41 31.78 31.78 31.78 31.78 0.3K
12:42 31.78 31.78 31.78 31.78 0.3K
12:44 31.79 31.79 31.79 31.79 0.5K
12:45 31.79 31.82 31.79 31.82 0.2K
12:47 31.79 31.79 31.79 31.79 0.4K
12:48 31.78 31.78 31.76 31.76 0.9K
12:49 31.72 31.76 31.72 31.76 2.5K
12:50 31.79 31.79 31.79 31.79 0.5K
12:51 31.80 31.80 31.80 31.80 0.3K
12:52 31.77 31.77 31.71 31.75 1.4K
12:53 31.71 31.71 31.71 31.71 0.3K
12:54 31.75 31.75 31.75 31.75 0.1K
12:55 31.75 31.75 31.75 31.75 0.4K
12:56 31.71 31.71 31.71 31.71 0.3K
12:57 31.77 31.77 31.77 31.77 2.3K
13:03 31.76 31.76 31.76 31.76 0.4K
13:05 31.74 31.74 31.74 31.74 0.6K
13:06 31.74 31.74 31.72 31.74 0.8K
13:07 31.74 31.76 31.74 31.76 2.4K
13:08 31.73 31.76 31.73 31.76 1.8K
13:09 31.77 31.77 31.77 31.77 0.4K
13:13 31.77 31.77 31.77 31.77 1.2K
13:14 31.74 31.74 31.74 31.74 0.2K
13:15 31.74 31.77 31.74 31.77 1.2K
13:16 31.76 31.77 31.75 31.75 1.5K
13:17 31.74 31.75 31.74 31.75 0.6K
13:18 31.75 31.77 31.75 31.77 2.8K
13:19 31.76 31.76 31.74 31.75 0.9K
13:22 31.74 31.74 31.70 31.70 3.3K
13:23 31.71 31.73 31.71 31.73 2.7K
13:24 31.68 31.70 31.68 31.70 4.7K
13:25 31.73 31.73 31.68 31.68 2.8K
13:26 31.69 31.69 31.63 31.63 5.6K
13:27 31.64 31.64 31.64 31.64 0.7K
13:28 31.59 31.61 31.59 31.61 4.0K
13:29 31.57 31.58 31.57 31.58 1.1K
13:30 31.57 31.58 31.57 31.58 2.3K
13:31 31.58 31.58 31.54 31.54 1.5K
13:32 31.58 31.58 31.57 31.57 1.8K
13:33 31.55 31.55 31.50 31.50 0.9K
13:34 31.53 31.54 31.53 31.54 1.5K
13:35 31.54 31.54 31.49 31.53 1.3K
13:36 31.50 31.50 31.50 31.50 0.3K
13:37 31.54 31.54 31.50 31.50 0.9K
13:38 31.54 31.58 31.54 31.58 6.8K
13:39 31.55 31.55 31.53 31.53 1.8K
13:40 31.51 31.51 31.51 31.51 1.9K
13:41 31.51 31.51 31.48 31.51 1.3K
13:42 31.51 31.56 31.51 31.56 4.5K
13:43 31.59 31.59 31.50 31.50 4.1K
13:45 31.58 31.58 31.57 31.57 1.0K
13:46 31.58 31.58 31.58 31.58 0.2K
13:47 31.56 31.56 31.56 31.56 0.5K
13:51 31.58 31.58 31.57 31.57 0.6K
13:54 31.67 31.73 31.67 31.73 1.5K
13:57 31.78 31.78 31.78 31.78 0.7K
13:59 31.78 31.78 31.77 31.77 0.9K
14:00 31.78 31.87 31.78 31.87 1.5K
14:01 31.91 31.91 31.89 31.89 0.6K
14:02 31.80 31.80 31.80 31.80 2.3K
14:03 31.63 31.69 31.59 31.69 1.3K
14:04 31.69 31.69 31.69 31.69 0.3K
14:05 31.62 31.62 31.62 31.62 0.2K
14:06 31.53 31.53 31.53 31.53 0.3K
14:07 31.61 31.61 31.61 31.61 0.5K
14:08 31.60 31.60 31.60 31.60 2.4K
14:12 31.55 31.55 31.55 31.55 0.2K
14:13 31.56 31.56 31.56 31.56 0.7K
14:15 31.42 31.52 31.42 31.52 1.2K
14:16 31.52 31.53 31.52 31.53 3.3K
14:17 31.55 31.60 31.50 31.60 2.0K
14:18 31.60 31.60 31.52 31.52 1.3K
14:19 31.53 31.53 31.49 31.49 0.5K
14:20 31.52 31.52 31.52 31.52 0.4K
14:21 31.48 31.48 31.48 31.48 0.5K
14:22 31.53 31.53 31.53 31.53 3.6K
14:30 31.49 31.49 31.49 31.49 1.3K
14:31 31.51 31.55 31.51 31.55 2.4K
14:32 31.59 31.63 31.59 31.63 0.9K
14:34 31.66 31.66 31.62 31.62 0.4K
14:35 31.62 31.62 31.59 31.60 2.7K
14:36 31.61 31.61 31.61 31.61 0.9K
14:38 31.63 31.67 31.63 31.67 1.6K
14:40 31.67 31.67 31.67 31.67 0.8K
14:42 31.72 31.72 31.72 31.72 1.0K
14:43 31.74 31.74 31.74 31.74 1.3K
14:44 31.67 31.68 31.67 31.68 0.7K
14:45 31.65 31.65 31.63 31.63 2.0K
14:47 31.64 31.74 31.64 31.71 3.6K
14:50 31.62 31.62 31.62 31.62 1.5K
14:51 31.62 31.62 31.62 31.62 0.4K
14:52 31.61 31.61 31.58 31.58 2.1K
14:53 31.53 31.54 31.49 31.49 1.1K
14:54 31.47 31.47 31.47 31.47 0.6K
14:55 31.44 31.44 31.44 31.44 0.6K
14:56 31.41 31.45 31.41 31.45 1.2K
14:57 31.29 31.29 31.29 31.29 1.2K
14:58 31.32 31.32 31.29 31.29 2.6K
14:59 31.22 31.22 31.22 31.22 1.2K
15:00 31.28 31.28 31.28 31.28 1.4K
15:01 31.28 31.28 31.28 31.28 1.0K
15:02 31.38 31.38 31.37 31.37 0.6K
15:04 31.37 31.43 31.37 31.43 0.9K
15:07 31.46 31.46 31.39 31.40 1.9K
15:09 31.38 31.38 31.36 31.36 2.1K
15:12 31.34 31.34 31.34 31.34 0.6K
15:13 31.39 31.39 31.39 31.39 1.4K
15:15 31.44 31.45 31.44 31.44 3.6K
15:17 31.43 31.46 31.43 31.46 2.5K
15:19 31.44 31.44 31.44 31.44 1.3K
15:20 31.45 31.45 31.45 31.45 2.3K
15:22 31.49 31.49 31.49 31.49 1.2K
15:25 31.55 31.55 31.46 31.46 2.3K
15:26 31.45 31.45 31.45 31.45 0.9K
15:27 31.44 31.44 31.44 31.44 2.2K
15:28 31.41 31.41 31.41 31.41 1.1K
15:29 31.33 31.34 31.33 31.34 0.5K
15:30 31.34 31.37 31.34 31.37 2.5K
15:31 31.40 31.40 31.39 31.39 2.8K
15:33 31.41 31.41 31.41 31.41 1.5K
15:34 31.41 31.41 31.41 31.41 0.6K
15:35 31.45 31.45 31.45 31.45 1.7K
15:36 31.48 31.48 31.46 31.46 1.7K
15:37 31.49 31.50 31.49 31.50 1.2K
15:38 31.47 31.47 31.46 31.46 3.2K
15:41 31.48 31.48 31.48 31.48 2.8K
15:44 31.47 31.49 31.47 31.49 2.7K
15:45 31.49 31.49 31.48 31.48 3.4K
15:46 31.47 31.47 31.47 31.47 1.0K
15:47 31.46 31.46 31.46 31.46 0.9K
15:48 31.43 31.46 31.43 31.46 1.2K
15:49 31.46 31.48 31.44 31.44 2.4K
15:50 31.44 31.44 31.42 31.44 2.1K
15:51 31.45 31.45 31.35 31.36 4.7K
15:52 31.37 31.40 31.37 31.38 3.2K
15:53 31.39 31.39 31.37 31.39 2.1K
15:54 31.39 31.39 31.31 31.31 6.4K
15:55 31.31 31.33 31.29 31.31 4.9K
15:56 31.29 31.31 31.27 31.31 6.9K
15:57 31.29 31.31 31.28 31.31 6.6K
15:58 31.31 31.31 31.29 31.29 16.6K
15:59 31.28 31.32 31.25 31.28 148.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available