Winnebago Industries

WGO
🏛️ usa →
34.06
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.72 31.72 31.72 31.72 6.6K
09:31 31.73 31.73 31.73 31.73 0.2K
09:32 31.71 31.71 31.71 31.71 2.0K
09:33 31.90 31.90 31.83 31.83 1.8K
09:34 31.83 31.83 31.83 31.83 6.3K
09:35 31.80 31.83 31.80 31.83 1.0K
09:36 31.77 31.77 31.77 31.77 0.5K
09:37 31.76 31.85 31.76 31.76 3.6K
09:38 31.75 31.75 31.70 31.70 1.1K
09:39 31.70 31.70 31.70 31.70 0.5K
09:40 31.69 31.69 31.69 31.69 0.1K
09:41 31.69 31.95 31.69 31.95 5.4K
09:42 31.97 31.97 31.92 31.92 0.5K
09:43 32.02 32.02 32.02 32.02 1.9K
09:45 32.02 32.02 32.02 32.02 0.7K
09:46 31.90 31.90 31.90 31.90 0.5K
09:48 31.96 31.96 31.96 31.96 0.7K
09:49 31.87 31.87 31.87 31.87 1.7K
09:50 31.80 31.80 31.80 31.80 0.2K
09:51 31.81 31.81 31.81 31.81 0.3K
09:52 31.79 31.79 31.79 31.79 0.3K
09:53 31.72 31.72 31.72 31.72 5.0K
09:54 31.73 31.81 31.73 31.81 0.4K
09:55 31.64 31.64 31.64 31.64 0.3K
09:56 31.70 31.70 31.70 31.70 0.3K
09:57 31.62 31.62 31.62 31.62 0.4K
09:58 31.64 31.66 31.60 31.66 2.0K
09:59 31.71 31.71 31.71 31.71 0.1K
10:00 31.66 31.66 31.60 31.60 1.3K
10:01 31.72 31.72 31.72 31.72 0.1K
10:02 31.60 31.60 31.47 31.47 3.7K
10:03 31.46 31.46 31.46 31.46 2.1K
10:04 31.58 31.58 31.58 31.58 0.7K
10:05 31.39 31.39 31.39 31.39 0.1K
10:06 31.66 31.66 31.63 31.63 2.9K
10:07 31.72 31.72 31.72 31.72 0.6K
10:08 31.69 31.69 31.68 31.68 0.9K
10:09 31.66 31.70 31.66 31.70 1.2K
10:10 31.73 31.73 31.73 31.73 0.2K
10:11 31.73 31.88 31.73 31.88 2.6K
10:14 31.89 31.89 31.84 31.89 1.5K
10:15 31.90 31.90 31.79 31.79 2.7K
10:16 31.84 31.87 31.84 31.87 1.9K
10:17 31.86 31.86 31.85 31.85 0.7K
10:19 31.85 31.85 31.85 31.85 1.6K
10:20 31.85 31.87 31.85 31.87 1.4K
10:21 31.87 31.87 31.87 31.87 0.2K
10:22 31.90 31.90 31.90 31.90 2.3K
10:27 31.82 31.82 31.82 31.82 2.0K
10:28 31.83 31.83 31.83 31.83 0.2K
10:29 31.83 31.83 31.78 31.78 0.8K
10:30 31.83 31.83 31.82 31.83 3.3K
10:31 31.76 31.76 31.74 31.74 2.1K
10:32 31.74 31.79 31.74 31.79 0.7K
10:33 31.79 31.79 31.74 31.74 0.7K
10:34 31.79 31.79 31.79 31.79 0.3K
10:35 31.79 31.79 31.79 31.79 0.7K
10:36 31.78 31.78 31.76 31.77 4.0K
10:37 31.78 31.78 31.78 31.78 1.0K
10:39 31.78 31.78 31.78 31.78 1.6K
10:40 31.81 31.81 31.81 31.81 0.9K
10:41 31.80 31.80 31.77 31.77 1.2K
10:42 31.80 31.85 31.80 31.85 2.4K
10:43 31.85 31.85 31.85 31.85 0.4K
10:44 31.92 31.92 31.89 31.92 2.6K
10:45 31.97 31.97 31.97 31.97 0.6K
10:47 31.96 31.96 31.96 31.96 1.6K
10:49 31.98 32.02 31.98 32.02 1.3K
10:51 32.03 32.03 32.02 32.02 2.5K
10:52 32.02 32.02 32.02 32.02 1.4K
10:53 32.01 32.01 32.01 32.01 0.8K
10:54 31.98 32.03 31.95 32.02 10.0K
10:55 32.02 32.02 32.02 32.02 0.9K
10:57 32.03 32.03 32.03 32.03 0.6K
10:58 31.98 32.06 31.98 31.99 12.9K
10:59 32.01 32.01 31.95 31.95 0.8K
11:00 31.98 32.02 31.98 32.02 4.1K
11:02 32.08 32.08 32.08 32.08 0.3K
11:03 32.05 32.06 32.05 32.06 1.8K
11:04 32.06 32.06 32.04 32.06 11.8K
11:06 32.07 32.07 32.07 32.07 0.8K
11:07 32.08 32.08 32.07 32.07 1.0K
11:08 32.07 32.07 32.03 32.03 1.2K
11:09 32.04 32.04 32.04 32.04 0.3K
11:10 32.05 32.05 32.05 32.05 1.2K
11:11 32.05 32.05 32.05 32.05 1.7K
11:13 32.10 32.12 32.10 32.12 2.0K
11:14 32.14 32.14 32.14 32.14 2.8K
11:15 32.09 32.09 32.09 32.09 0.1K
11:16 32.09 32.09 32.09 32.09 1.7K
11:18 32.04 32.04 32.04 32.04 1.5K
11:19 32.02 32.02 32.02 32.02 2.2K
11:20 32.03 32.03 31.95 31.95 3.4K
11:21 31.90 31.90 31.90 31.90 10.4K
11:23 31.96 31.96 31.96 31.96 0.3K
11:24 31.95 31.98 31.95 31.95 2.6K
11:26 31.87 31.89 31.86 31.89 3.1K
11:27 31.87 31.87 31.87 31.87 0.7K
11:28 31.87 31.87 31.87 31.87 2.2K
11:31 31.81 31.81 31.81 31.81 0.9K
11:32 31.75 31.75 31.75 31.75 1.5K
11:33 31.74 31.78 31.74 31.78 2.4K
11:35 31.86 31.86 31.86 31.86 0.3K
11:36 31.78 31.78 31.76 31.76 2.4K
11:39 31.80 31.83 31.80 31.83 2.3K
11:42 31.75 31.75 31.75 31.75 0.2K
11:43 31.75 31.75 31.70 31.70 1.3K
11:45 31.69 31.71 31.69 31.69 1.4K
11:47 31.70 31.70 31.70 31.70 0.6K
11:48 31.69 31.69 31.69 31.69 0.4K
11:49 31.69 31.69 31.69 31.69 1.1K
11:51 31.70 31.70 31.70 31.70 0.4K
11:52 31.70 31.70 31.70 31.70 1.0K
11:53 31.72 31.72 31.71 31.71 1.6K
11:55 31.68 31.68 31.68 31.68 0.3K
11:56 31.67 31.67 31.67 31.67 1.4K
11:59 31.61 31.61 31.61 31.61 3.8K
12:02 31.63 31.63 31.61 31.61 7.2K
12:04 31.58 31.58 31.58 31.58 0.3K
12:06 31.61 31.61 31.61 31.61 0.7K
12:08 31.61 31.61 31.61 31.61 0.5K
12:09 31.63 31.65 31.63 31.65 3.5K
12:10 31.63 31.63 31.63 31.63 0.7K
12:13 31.65 31.65 31.65 31.65 1.6K
12:16 31.62 31.62 31.62 31.62 0.4K
12:17 31.61 31.61 31.61 31.61 0.7K
12:19 31.62 31.62 31.62 31.62 1.3K
12:20 31.60 31.60 31.60 31.60 1.2K
12:21 31.61 31.61 31.57 31.57 2.5K
12:22 31.60 31.60 31.59 31.59 1.4K
12:23 31.59 31.61 31.59 31.59 1.0K
12:24 31.59 31.59 31.59 31.59 1.5K
12:26 31.57 31.57 31.57 31.57 0.8K
12:28 31.58 31.58 31.54 31.57 5.8K
12:30 31.55 31.55 31.55 31.55 0.6K
12:32 31.53 31.53 31.53 31.53 0.2K
12:33 31.55 31.55 31.55 31.55 0.1K
12:34 31.51 31.51 31.46 31.46 6.1K
12:35 31.48 31.48 31.48 31.48 1.6K
12:36 31.49 31.49 31.49 31.49 1.1K
12:38 31.40 31.41 31.40 31.41 1.5K
12:40 31.40 31.40 31.39 31.39 2.4K
12:41 31.39 31.44 31.39 31.44 3.7K
12:42 31.43 31.46 31.43 31.46 3.5K
12:44 31.44 31.44 31.44 31.44 2.8K
12:45 31.45 31.46 31.44 31.46 3.9K
12:54 31.49 31.49 31.49 31.49 1.3K
12:55 31.49 31.49 31.49 31.49 0.9K
12:56 31.43 31.43 31.42 31.42 5.9K
12:57 31.41 31.41 31.41 31.41 0.9K
12:59 31.47 31.47 31.47 31.47 2.8K
13:03 31.45 31.53 31.45 31.53 3.6K
13:04 31.58 31.58 31.58 31.58 0.6K
13:05 31.56 31.56 31.56 31.56 1.8K
13:09 31.54 31.54 31.51 31.51 1.7K
13:12 31.51 31.54 31.51 31.54 2.0K
13:13 31.52 31.52 31.52 31.52 1.5K
13:14 31.55 31.55 31.55 31.55 0.2K
13:16 31.58 31.58 31.58 31.58 0.2K
13:17 31.55 31.55 31.55 31.55 0.6K
13:18 31.55 31.56 31.54 31.54 3.5K
13:20 31.54 31.54 31.54 31.54 1.6K
13:21 31.56 31.56 31.55 31.55 1.7K
13:22 31.52 31.53 31.50 31.50 0.9K
13:23 31.50 31.50 31.48 31.48 1.9K
13:24 31.46 31.46 31.46 31.46 0.7K
13:25 31.46 31.46 31.46 31.46 0.1K
13:26 31.46 31.46 31.46 31.46 1.0K
13:27 31.46 31.46 31.46 31.46 0.5K
13:28 31.43 31.43 31.39 31.39 0.9K
13:29 31.41 31.41 31.41 31.41 0.5K
13:30 31.43 31.43 31.43 31.43 2.4K
13:31 31.40 31.40 31.40 31.40 0.3K
13:32 31.40 31.40 31.37 31.37 5.3K
13:33 31.36 31.37 31.36 31.37 3.7K
13:34 31.47 31.47 31.47 31.47 7.2K
13:35 31.43 31.43 31.43 31.43 0.9K
13:37 31.44 31.44 31.44 31.44 0.9K
13:38 31.39 31.39 31.39 31.39 0.7K
13:39 31.41 31.41 31.40 31.40 1.6K
13:40 31.40 31.40 31.40 31.40 0.8K
13:41 31.40 31.40 31.40 31.40 0.4K
13:42 31.38 31.40 31.38 31.40 0.3K
13:43 31.40 31.40 31.40 31.40 0.5K
13:44 31.40 31.40 31.40 31.40 0.3K
13:45 31.40 31.40 31.40 31.40 1.0K
13:47 31.38 31.38 31.37 31.37 1.2K
13:48 31.37 31.37 31.37 31.37 0.9K
13:49 31.32 31.32 31.32 31.32 1.2K
13:51 31.30 31.30 31.30 31.30 0.5K
13:52 31.30 31.30 31.30 31.30 0.4K
13:53 31.29 31.31 31.29 31.31 0.8K
13:54 31.32 31.37 31.32 31.37 4.6K
13:55 31.37 31.37 31.37 31.37 1.7K
13:59 31.41 31.41 31.41 31.41 0.6K
14:00 31.43 31.43 31.41 31.41 1.6K
14:01 31.43 31.44 31.43 31.44 1.1K
14:02 31.45 31.45 31.45 31.45 0.4K
14:03 31.43 31.43 31.43 31.43 0.2K
14:04 31.43 31.43 31.43 31.43 0.5K
14:06 31.43 31.43 31.43 31.43 1.6K
14:07 31.43 31.43 31.41 31.41 1.5K
14:09 31.43 31.47 31.43 31.47 1.6K
14:10 31.48 31.48 31.48 31.48 0.3K
14:11 31.47 31.50 31.47 31.50 2.2K
14:12 31.52 31.52 31.51 31.51 1.2K
14:13 31.52 31.55 31.49 31.55 14.1K
14:14 31.56 31.56 31.56 31.56 1.1K
14:16 31.51 31.51 31.46 31.46 1.4K
14:17 31.45 31.49 31.45 31.49 0.9K
14:18 31.49 31.49 31.49 31.49 1.0K
14:19 31.49 31.49 31.49 31.49 0.6K
14:20 31.48 31.48 31.48 31.48 0.6K
14:22 31.46 31.49 31.46 31.48 2.2K
14:23 31.50 31.50 31.50 31.50 0.6K
14:26 31.50 31.50 31.50 31.50 0.4K
14:27 31.50 31.50 31.50 31.50 0.3K
14:28 31.50 31.51 31.49 31.51 2.9K
14:29 31.53 31.53 31.53 31.53 1.2K
14:30 31.55 31.55 31.55 31.55 0.7K
14:31 31.57 31.57 31.54 31.54 0.7K
14:32 31.55 31.55 31.55 31.55 1.6K
14:33 31.54 31.54 31.54 31.54 1.1K
14:34 31.53 31.53 31.53 31.53 0.6K
14:35 31.53 31.53 31.53 31.53 1.9K
14:37 31.53 31.53 31.52 31.52 3.5K
14:38 31.52 31.54 31.52 31.54 3.7K
14:39 31.53 31.53 31.53 31.53 0.7K
14:40 31.51 31.51 31.51 31.51 0.6K
14:41 31.50 31.51 31.50 31.51 1.9K
14:42 31.51 31.51 31.51 31.51 0.2K
14:43 31.50 31.51 31.48 31.48 3.8K
14:44 31.51 31.51 31.51 31.51 0.1K
14:45 31.51 31.51 31.51 31.51 0.4K
14:47 31.52 31.52 31.52 31.52 4.5K
14:48 31.55 31.55 31.55 31.55 1.8K
14:49 31.54 31.55 31.54 31.55 0.8K
14:50 31.52 31.53 31.52 31.53 2.4K
14:51 31.57 31.57 31.57 31.57 0.3K
14:52 31.56 31.56 31.56 31.56 1.5K
14:53 31.54 31.56 31.54 31.56 1.8K
14:54 31.56 31.56 31.56 31.56 3.3K
14:56 31.52 31.52 31.52 31.52 1.1K
14:58 31.52 31.52 31.52 31.52 2.0K
14:59 31.52 31.52 31.52 31.52 1.2K
15:00 31.53 31.53 31.53 31.53 0.4K
15:01 31.53 31.53 31.49 31.49 2.4K
15:02 31.50 31.50 31.48 31.48 3.7K
15:03 31.47 31.47 31.47 31.47 3.0K
15:04 31.46 31.46 31.46 31.46 0.7K
15:05 31.46 31.46 31.46 31.46 0.8K
15:07 31.44 31.44 31.44 31.44 1.2K
15:08 31.41 31.46 31.41 31.46 5.1K
15:09 31.46 31.46 31.46 31.46 1.7K
15:10 31.48 31.49 31.48 31.49 2.8K
15:11 31.49 31.50 31.49 31.49 1.6K
15:12 31.50 31.50 31.48 31.48 2.3K
15:15 31.49 31.50 31.49 31.50 2.3K
15:16 31.49 31.49 31.49 31.49 1.1K
15:17 31.47 31.47 31.47 31.47 0.8K
15:18 31.47 31.47 31.46 31.46 2.1K
15:20 31.46 31.50 31.46 31.50 3.9K
15:22 31.48 31.54 31.48 31.54 4.0K
15:23 31.53 31.53 31.53 31.53 0.6K
15:24 31.53 31.53 31.53 31.53 1.1K
15:25 31.51 31.51 31.50 31.50 2.7K
15:26 31.47 31.54 31.47 31.54 9.0K
15:28 31.57 31.59 31.57 31.57 1.9K
15:29 31.57 31.57 31.57 31.57 0.3K
15:30 31.55 31.56 31.55 31.56 5.0K
15:31 31.55 31.55 31.55 31.54 0.9K
15:32 31.57 31.57 31.57 31.57 1.4K
15:33 31.58 31.58 31.57 31.57 2.7K
15:34 31.57 31.57 31.57 31.57 0.6K
15:35 31.57 31.59 31.57 31.58 5.0K
15:36 31.58 31.58 31.58 31.58 1.3K
15:37 31.58 31.58 31.56 31.56 1.5K
15:38 31.56 31.56 31.56 31.56 2.3K
15:39 31.56 31.56 31.56 31.56 3.5K
15:40 31.51 31.54 31.51 31.54 9.5K
15:41 31.51 31.51 31.47 31.48 2.6K
15:42 31.49 31.50 31.49 31.50 3.4K
15:43 31.49 31.49 31.49 31.49 1.3K
15:44 31.47 31.48 31.47 31.48 7.6K
15:45 31.47 31.47 31.47 31.47 3.0K
15:46 31.47 31.47 31.46 31.46 2.9K
15:47 31.47 31.48 31.46 31.47 7.9K
15:48 31.48 31.48 31.48 31.48 3.7K
15:49 31.48 31.48 31.48 31.48 1.1K
15:50 31.46 31.49 31.46 31.49 15.4K
15:51 31.48 31.48 31.48 31.48 1.4K
15:52 31.47 31.48 31.42 31.42 10.5K
15:53 31.41 31.41 31.39 31.39 8.2K
15:54 31.36 31.36 31.30 31.30 7.0K
15:55 31.34 31.34 31.32 31.32 14.7K
15:56 31.32 31.32 31.29 31.30 17.7K
15:57 31.31 31.32 31.28 31.32 23.7K
15:58 31.31 31.32 31.29 31.31 19.8K
15:59 31.28 31.33 31.25 31.33 197.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available