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 31.18 31.18 31.18 31.18 4.5K
09:31 31.05 31.05 31.05 31.05 1.7K
09:34 31.15 31.15 30.93 30.93 0.6K
09:36 31.11 31.11 31.11 31.11 0.1K
09:37 31.06 31.06 31.06 31.06 0.5K
09:38 31.06 31.06 30.95 30.95 4.2K
09:39 30.95 31.03 30.95 31.03 3.8K
09:41 31.03 31.03 30.84 30.84 5.3K
09:42 30.84 30.84 30.84 30.84 5.3K
09:43 30.77 30.80 30.77 30.80 0.6K
09:44 30.74 30.84 30.74 30.83 4.1K
09:45 30.85 30.85 30.75 30.84 1.4K
09:46 30.83 30.83 30.83 30.83 0.9K
09:47 30.87 30.89 30.82 30.82 1.2K
09:48 30.91 30.91 30.91 30.91 0.2K
09:49 30.92 30.92 30.92 30.92 1.1K
09:52 30.82 30.91 30.80 30.91 0.6K
09:53 30.90 30.90 30.90 30.90 1.1K
09:54 30.96 30.96 30.96 30.96 0.3K
09:55 31.00 31.00 30.98 30.98 2.1K
09:56 30.96 30.96 30.96 30.96 1.1K
09:57 30.88 30.88 30.88 30.88 0.4K
09:58 30.94 30.94 30.94 30.94 0.9K
09:59 30.94 31.00 30.94 30.99 2.7K
10:00 31.02 31.03 31.01 31.03 1.5K
10:02 31.07 31.08 31.07 31.08 6.4K
10:03 31.07 31.07 31.02 31.02 1.0K
10:04 31.07 31.07 31.01 31.02 3.2K
10:05 31.02 31.02 30.95 31.02 0.6K
10:06 31.06 31.07 31.06 31.07 1.4K
10:08 31.11 31.11 31.11 31.11 4.3K
10:09 31.13 31.18 31.13 31.18 2.2K
10:10 31.20 31.21 31.19 31.19 3.8K
10:12 31.23 31.24 31.23 31.23 2.2K
10:13 31.29 31.29 31.29 31.29 0.5K
10:14 31.27 31.27 31.25 31.25 1.7K
10:17 31.19 31.22 31.19 31.22 4.9K
10:18 31.22 31.22 31.22 31.22 0.1K
10:19 31.23 31.23 31.23 31.23 1.1K
10:21 31.23 31.23 31.23 31.23 0.8K
10:23 31.24 31.24 31.24 31.24 0.6K
10:24 31.21 31.21 31.21 31.21 1.2K
10:25 31.18 31.18 31.14 31.14 1.7K
10:26 31.15 31.15 31.15 31.15 3.1K
10:28 31.11 31.11 31.11 31.11 0.3K
10:29 31.10 31.10 31.07 31.07 1.9K
10:30 31.13 31.13 31.08 31.08 2.5K
10:31 31.03 31.03 30.99 30.99 0.4K
10:33 31.00 31.00 30.99 30.99 2.6K
10:34 30.97 30.99 30.97 30.98 1.2K
10:35 30.98 31.02 30.98 31.02 3.5K
10:36 31.04 31.04 31.02 31.02 2.6K
10:38 30.96 30.96 30.96 30.96 3.5K
10:39 30.92 30.95 30.92 30.92 3.0K
10:40 30.93 30.93 30.93 30.93 1.1K
10:41 30.88 30.89 30.88 30.89 0.9K
10:42 30.91 30.91 30.85 30.85 4.1K
10:43 30.85 30.87 30.85 30.87 2.2K
10:44 30.87 30.92 30.87 30.92 3.3K
10:45 30.97 30.98 30.96 30.98 3.2K
10:46 30.91 30.91 30.91 30.91 1.0K
10:47 30.88 30.91 30.88 30.91 2.5K
10:49 30.95 30.95 30.95 30.95 0.6K
10:50 30.97 30.97 30.97 30.97 0.1K
10:51 30.93 30.93 30.93 30.93 0.5K
10:52 30.92 30.92 30.90 30.91 1.3K
10:53 30.90 30.90 30.90 30.90 0.5K
10:54 30.88 30.88 30.88 30.88 1.8K
10:55 30.84 30.84 30.84 30.84 1.4K
10:57 30.84 30.84 30.84 30.84 0.3K
10:58 30.82 30.84 30.82 30.84 1.1K
10:59 30.85 30.85 30.84 30.84 0.3K
11:00 30.85 30.85 30.85 30.85 0.3K
11:01 30.84 30.88 30.84 30.88 1.7K
11:02 30.87 30.87 30.87 30.87 1.0K
11:04 30.89 30.89 30.89 30.89 0.4K
11:05 30.88 30.88 30.88 30.88 0.8K
11:07 30.84 30.84 30.84 30.84 1.9K
11:08 30.86 30.86 30.83 30.83 0.6K
11:09 30.84 30.84 30.82 30.82 2.3K
11:14 30.83 30.84 30.83 30.84 2.6K
11:15 30.84 30.84 30.84 30.84 1.0K
11:16 30.85 30.87 30.84 30.87 1.6K
11:18 30.88 30.94 30.88 30.94 1.8K
11:19 30.94 30.94 30.94 30.94 0.4K
11:20 30.94 30.94 30.91 30.91 0.4K
11:21 30.91 30.91 30.91 30.91 1.2K
11:22 30.89 30.89 30.86 30.86 0.8K
11:23 30.86 30.92 30.86 30.92 3.2K
11:26 30.89 30.89 30.87 30.87 1.7K
11:29 30.87 30.87 30.87 30.87 2.6K
11:31 30.87 30.87 30.87 30.87 0.1K
11:32 30.87 30.87 30.87 30.87 0.2K
11:33 30.85 30.85 30.82 30.82 1.4K
11:35 30.82 30.82 30.82 30.82 0.5K
11:37 30.87 30.87 30.87 30.87 1.2K
11:39 30.86 30.86 30.86 30.86 0.5K
11:40 30.84 30.84 30.84 30.84 0.3K
11:41 30.84 30.84 30.84 30.84 0.8K
11:42 30.83 30.84 30.83 30.84 1.9K
11:43 30.91 30.91 30.91 30.91 1.9K
11:44 30.85 30.85 30.85 30.85 0.9K
11:47 30.85 30.85 30.85 30.85 0.6K
11:48 30.80 30.80 30.80 30.80 1.0K
11:49 30.81 30.81 30.81 30.81 0.4K
11:50 30.80 30.80 30.80 30.80 1.0K
11:51 30.79 30.79 30.79 30.79 2.7K
11:54 30.78 30.78 30.78 30.78 1.1K
11:55 30.76 30.78 30.76 30.78 2.0K
11:57 30.81 30.81 30.81 30.81 0.1K
11:58 30.81 30.81 30.81 30.81 0.9K
11:59 30.78 30.82 30.78 30.82 2.3K
12:02 30.80 30.80 30.76 30.76 1.0K
12:03 30.77 30.77 30.77 30.77 0.5K
12:04 30.79 30.79 30.79 30.79 0.7K
12:05 30.80 30.80 30.80 30.80 0.1K
12:06 30.80 30.80 30.80 30.80 0.1K
12:07 30.80 30.80 30.80 30.80 1.3K
12:11 30.77 30.78 30.77 30.78 0.7K
12:12 30.79 30.79 30.79 30.79 0.8K
12:13 30.81 30.81 30.80 30.80 2.0K
12:16 30.77 30.77 30.77 30.77 0.5K
12:17 30.79 30.79 30.79 30.79 1.4K
12:18 30.79 30.81 30.79 30.81 1.0K
12:21 30.77 30.79 30.77 30.78 3.9K
12:22 30.79 30.79 30.79 30.79 0.5K
12:24 30.79 30.79 30.79 30.79 0.8K
12:25 30.71 30.71 30.71 30.71 0.7K
12:26 30.68 30.70 30.68 30.70 2.0K
12:28 30.69 30.69 30.69 30.69 0.5K
12:29 30.67 30.67 30.67 30.67 1.0K
12:30 30.65 30.68 30.65 30.67 3.0K
12:31 30.65 30.67 30.65 30.67 0.5K
12:33 30.64 30.64 30.64 30.64 0.6K
12:34 30.59 30.59 30.59 30.59 1.7K
12:36 30.53 30.54 30.53 30.53 1.0K
12:37 30.48 30.53 30.47 30.53 3.3K
12:38 30.52 30.53 30.52 30.53 1.4K
12:39 30.55 30.55 30.55 30.55 0.7K
12:40 30.51 30.57 30.51 30.57 2.1K
12:41 30.60 30.60 30.60 30.60 0.9K
12:43 30.69 30.69 30.69 30.69 0.8K
12:44 30.69 30.69 30.69 30.69 0.3K
12:45 30.72 30.72 30.71 30.71 0.9K
12:46 30.73 30.73 30.73 30.73 1.7K
12:48 30.62 30.62 30.62 30.62 0.6K
12:49 30.64 30.67 30.64 30.67 2.5K
12:51 30.62 30.62 30.62 30.62 2.9K
12:52 30.57 30.57 30.57 30.57 0.5K
12:53 30.58 30.63 30.58 30.58 2.2K
12:54 30.58 30.58 30.58 30.58 3.1K
12:57 30.50 30.50 30.50 30.50 0.1K
12:58 30.50 30.50 30.47 30.47 6.3K
13:00 30.53 30.53 30.53 30.53 0.8K
13:01 30.59 30.64 30.56 30.64 1.3K
13:02 30.60 30.60 30.60 30.60 0.2K
13:03 30.63 30.64 30.62 30.62 0.7K
13:04 30.65 30.65 30.65 30.65 0.9K
13:05 30.68 30.68 30.68 30.68 0.9K
13:08 30.63 30.63 30.60 30.60 1.2K
13:10 30.71 30.71 30.70 30.70 2.2K
13:13 30.75 30.75 30.75 30.75 0.6K
13:14 30.76 30.76 30.76 30.76 1.1K
13:15 30.72 30.73 30.72 30.72 2.2K
13:16 30.74 30.74 30.74 30.74 0.2K
13:17 30.75 30.75 30.75 30.75 1.2K
13:19 30.78 30.78 30.78 30.78 0.5K
13:20 30.79 30.79 30.76 30.76 0.4K
13:21 30.79 30.79 30.79 30.79 0.4K
13:22 30.77 30.80 30.74 30.80 2.6K
13:23 30.82 30.83 30.82 30.83 0.5K
13:24 30.84 30.84 30.84 30.84 0.9K
13:27 30.84 30.84 30.84 30.84 1.1K
13:28 30.84 30.84 30.84 30.84 2.3K
13:29 30.89 30.89 30.86 30.86 3.1K
13:30 30.88 30.88 30.87 30.87 1.9K
13:31 30.90 30.90 30.90 30.90 0.3K
13:32 30.90 30.90 30.90 30.90 0.8K
13:33 30.87 30.88 30.87 30.88 1.1K
13:34 30.89 30.91 30.89 30.91 1.2K
13:35 30.92 30.92 30.92 30.92 0.4K
13:36 30.92 30.97 30.92 30.97 2.7K
13:37 31.00 31.00 31.00 31.00 0.7K
13:39 31.03 31.03 31.03 31.03 0.3K
13:40 30.97 30.97 30.97 30.97 2.0K
13:41 30.95 30.99 30.95 30.99 2.1K
13:42 31.00 31.00 31.00 31.00 1.5K
13:43 30.97 30.97 30.97 30.97 1.3K
13:46 30.96 30.96 30.96 30.96 0.4K
13:49 30.95 30.97 30.95 30.97 6.4K
13:51 30.99 31.01 30.99 31.01 4.1K
13:52 30.96 31.01 30.96 31.01 2.6K
13:53 31.01 31.05 31.01 31.05 1.9K
13:54 31.02 31.02 30.98 30.98 2.2K
13:55 31.01 31.01 30.98 30.98 3.5K
13:57 30.97 30.97 30.97 30.97 1.7K
13:58 30.96 30.96 30.96 30.96 1.4K
14:00 30.97 30.97 30.97 30.97 1.0K
14:03 30.95 30.95 30.95 30.95 0.7K
14:04 30.95 30.95 30.94 30.94 1.8K
14:05 30.95 30.95 30.95 30.95 0.3K
14:06 30.96 30.96 30.96 30.96 2.4K
14:09 30.98 30.98 30.98 30.98 0.9K
14:10 30.98 30.98 30.98 30.98 1.4K
14:11 30.95 31.02 30.95 31.02 2.4K
14:12 31.01 31.01 31.01 31.01 0.3K
14:13 31.00 31.00 31.00 31.00 1.2K
14:14 31.01 31.02 31.01 31.02 1.8K
14:16 31.04 31.06 31.04 31.06 2.8K
14:18 31.04 31.04 31.04 31.04 0.6K
14:19 31.02 31.02 31.02 31.02 0.6K
14:20 31.02 31.04 31.02 31.03 4.2K
14:21 31.03 31.03 31.00 31.03 0.6K
14:22 31.03 31.03 31.00 31.00 3.2K
14:23 31.00 31.03 31.00 31.03 1.2K
14:25 31.02 31.05 31.01 31.05 4.0K
14:26 31.03 31.03 31.01 31.03 1.3K
14:27 31.05 31.05 31.05 31.05 2.7K
14:28 31.05 31.05 31.05 31.05 1.2K
14:30 31.04 31.05 31.04 31.05 3.0K
14:31 31.06 31.07 31.06 31.07 2.5K
14:33 31.09 31.09 31.09 31.09 0.3K
14:34 31.07 31.07 31.07 31.07 1.0K
14:35 31.06 31.08 31.06 31.08 2.6K
14:36 31.05 31.07 31.05 31.05 0.6K
14:37 31.05 31.06 31.05 31.06 0.9K
14:38 31.05 31.08 31.05 31.06 2.4K
14:39 31.06 31.06 31.06 31.06 1.0K
14:40 31.07 31.07 31.07 31.07 1.0K
14:41 31.07 31.07 31.07 31.07 0.7K
14:42 31.06 31.10 31.06 31.10 3.3K
14:43 31.10 31.10 31.07 31.07 0.6K
14:44 31.10 31.10 31.10 31.10 0.8K
14:45 31.10 31.10 31.08 31.08 1.8K
14:46 31.09 31.11 31.09 31.11 3.4K
14:47 31.08 31.08 31.08 31.08 2.1K
14:48 31.10 31.10 31.08 31.09 4.5K
14:49 31.09 31.09 31.09 31.09 0.6K
14:50 31.09 31.09 31.09 31.09 0.9K
14:51 31.08 31.11 31.08 31.11 2.6K
14:53 31.11 31.11 31.11 31.11 0.4K
14:54 31.13 31.13 31.09 31.09 0.8K
14:55 31.11 31.11 31.07 31.07 4.0K
14:56 31.07 31.09 31.07 31.09 1.8K
14:57 31.07 31.08 31.07 31.08 1.7K
14:59 31.08 31.11 31.08 31.11 1.2K
15:00 31.12 31.15 31.12 31.15 2.2K
15:01 31.18 31.18 31.18 31.18 1.1K
15:03 31.20 31.20 31.20 31.20 0.8K
15:04 31.20 31.20 31.20 31.20 0.7K
15:05 31.19 31.22 31.19 31.22 2.3K
15:06 31.23 31.23 31.23 31.23 0.6K
15:08 31.21 31.21 31.21 31.21 1.4K
15:09 31.23 31.23 31.23 31.23 0.9K
15:11 31.24 31.24 31.23 31.23 0.8K
15:12 31.26 31.27 31.26 31.26 2.0K
15:13 31.24 31.24 31.24 31.24 1.1K
15:14 31.20 31.20 31.20 31.20 0.8K
15:15 31.21 31.21 31.21 31.21 1.8K
15:17 31.22 31.22 31.22 31.22 0.8K
15:19 31.22 31.22 31.22 31.22 1.0K
15:20 31.21 31.21 31.18 31.19 3.9K
15:22 31.19 31.19 31.19 31.19 0.4K
15:23 31.21 31.23 31.21 31.23 1.9K
15:24 31.22 31.22 31.21 31.21 2.5K
15:26 31.22 31.22 31.22 31.22 2.5K
15:28 31.21 31.21 31.21 31.21 1.7K
15:29 31.28 31.28 31.25 31.25 1.8K
15:30 31.28 31.28 31.25 31.25 2.4K
15:31 31.26 31.26 31.24 31.24 1.1K
15:32 31.24 31.24 31.24 31.24 0.7K
15:33 31.24 31.27 31.24 31.25 4.7K
15:34 31.23 31.24 31.22 31.23 3.6K
15:35 31.22 31.22 31.22 31.22 2.9K
15:37 31.21 31.22 31.21 31.22 3.4K
15:38 31.20 31.20 31.20 31.20 1.9K
15:40 31.18 31.18 31.18 31.18 0.1K
15:41 31.20 31.21 31.19 31.21 7.4K
15:42 31.18 31.22 31.18 31.22 4.1K
15:43 31.19 31.19 31.18 31.18 2.6K
15:44 31.18 31.23 31.18 31.21 2.9K
15:45 31.19 31.20 31.18 31.18 4.3K
15:46 31.18 31.18 31.18 31.18 3.4K
15:47 31.18 31.18 31.18 31.18 1.3K
15:48 31.21 31.22 31.18 31.18 4.2K
15:49 31.19 31.19 31.16 31.17 5.1K
15:50 31.16 31.23 31.16 31.23 8.9K
15:51 31.21 31.21 31.21 31.21 6.7K
15:52 31.23 31.27 31.23 31.27 6.8K
15:53 31.25 31.25 31.24 31.25 2.1K
15:54 31.26 31.26 31.20 31.20 4.9K
15:55 31.21 31.24 31.20 31.20 11.3K
15:56 31.20 31.22 31.20 31.21 15.2K
15:57 31.21 31.23 31.21 31.23 14.3K
15:58 31.22 31.26 31.22 31.22 31.6K
15:59 31.23 31.34 31.22 31.34 198.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available