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 28.43 28.52 28.43 28.52 25.1K
09:31 28.39 28.39 28.39 28.39 0.5K
09:32 28.48 28.50 28.40 28.45 3.1K
09:33 28.47 28.70 28.47 28.70 3.5K
09:34 28.84 28.84 28.84 28.84 2.2K
09:35 28.74 28.74 28.74 28.74 1.8K
09:36 28.75 28.83 28.75 28.81 1.4K
09:37 28.71 28.78 28.71 28.78 1.4K
09:39 28.68 28.68 28.66 28.66 1.7K
09:40 28.68 28.68 28.68 28.68 0.2K
09:41 28.72 28.72 28.68 28.68 0.9K
09:43 28.64 28.68 28.64 28.68 1.6K
09:44 28.58 28.58 28.58 28.58 1.0K
09:45 28.64 28.64 28.64 28.64 0.8K
09:46 28.52 28.52 28.52 28.52 0.9K
09:47 28.51 28.51 28.51 28.51 1.4K
09:48 28.49 28.49 28.45 28.45 1.1K
09:49 28.42 28.42 28.36 28.36 5.2K
09:50 28.36 28.36 28.30 28.31 7.9K
09:52 28.32 28.33 28.32 28.33 0.8K
09:53 28.29 28.29 28.29 28.29 1.0K
09:54 28.22 28.22 28.22 28.22 2.5K
09:55 28.14 28.18 28.11 28.18 1.6K
09:56 28.18 28.21 28.18 28.21 2.7K
09:57 28.14 28.14 28.14 28.14 0.3K
09:58 28.13 28.15 28.09 28.15 3.4K
09:59 28.11 28.11 28.11 28.11 0.6K
10:00 28.18 28.20 28.17 28.18 7.5K
10:01 28.26 28.26 28.20 28.20 1.3K
10:02 28.21 28.21 28.18 28.18 0.8K
10:03 28.22 28.22 28.22 28.22 2.0K
10:04 28.24 28.29 28.24 28.29 1.6K
10:05 28.29 28.29 28.29 28.29 0.4K
10:06 28.30 28.30 28.30 28.30 0.2K
10:07 28.26 28.30 28.26 28.30 2.5K
10:08 28.30 28.35 28.30 28.35 1.7K
10:09 28.35 28.35 28.26 28.26 3.7K
10:10 28.26 28.26 28.25 28.25 1.9K
10:11 28.26 28.26 28.26 28.26 1.4K
10:13 28.27 28.27 28.27 28.27 1.3K
10:14 28.28 28.28 28.28 28.28 1.1K
10:15 28.25 28.25 28.25 28.25 0.5K
10:17 28.24 28.28 28.24 28.28 1.3K
10:18 28.32 28.32 28.28 28.28 3.3K
10:19 28.30 28.30 28.30 28.30 0.7K
10:20 28.38 28.44 28.38 28.44 7.3K
10:21 28.48 28.48 28.48 28.48 0.2K
10:22 28.46 28.46 28.46 28.46 1.6K
10:24 28.44 28.44 28.37 28.37 1.1K
10:25 28.40 28.44 28.40 28.44 1.5K
10:26 28.45 28.45 28.45 28.45 0.4K
10:27 28.47 28.47 28.47 28.47 0.2K
10:28 28.45 28.45 28.42 28.42 0.7K
10:29 28.45 28.45 28.45 28.45 0.4K
10:30 28.43 28.43 28.39 28.39 2.5K
10:31 28.36 28.36 28.36 28.36 0.7K
10:32 28.43 28.43 28.43 28.43 1.6K
10:35 28.41 28.41 28.41 28.41 1.4K
10:36 28.40 28.40 28.40 28.40 0.3K
10:37 28.41 28.41 28.37 28.37 3.2K
10:38 28.32 28.32 28.31 28.31 1.9K
10:39 28.29 28.29 28.29 28.29 2.0K
10:40 28.19 28.20 28.16 28.20 4.0K
10:42 28.19 28.19 28.19 28.19 0.6K
10:43 28.17 28.17 28.17 28.17 3.2K
10:44 28.17 28.17 28.17 28.17 4.4K
10:45 28.14 28.17 28.14 28.17 1.7K
10:47 28.18 28.18 28.08 28.12 5.4K
10:48 28.09 28.15 28.09 28.15 2.5K
10:49 28.15 28.15 28.15 28.15 4.9K
10:50 28.09 28.09 28.09 28.09 0.9K
10:51 28.11 28.11 28.08 28.08 5.0K
10:52 28.05 28.05 28.05 28.05 1.3K
10:53 28.08 28.08 28.08 28.08 1.8K
10:54 28.06 28.06 28.02 28.02 1.2K
10:56 28.06 28.07 28.04 28.04 7.4K
10:57 28.06 28.07 28.06 28.07 2.7K
10:58 28.03 28.06 28.03 28.06 21.8K
10:59 28.08 28.10 28.06 28.06 1.9K
11:00 28.08 28.15 28.08 28.15 2.1K
11:01 28.10 28.11 28.10 28.11 1.7K
11:02 28.11 28.11 28.09 28.09 1.3K
11:03 28.10 28.10 28.10 28.10 0.3K
11:04 28.11 28.15 28.11 28.15 5.4K
11:05 28.13 28.13 28.08 28.08 2.1K
11:06 28.12 28.12 28.09 28.09 0.5K
11:07 28.09 28.09 28.09 28.09 1.4K
11:09 28.10 28.10 28.06 28.06 3.7K
11:10 28.05 28.14 28.05 28.10 31.0K
11:11 28.12 28.12 28.08 28.10 4.8K
11:13 28.06 28.06 28.06 28.06 2.2K
11:14 28.06 28.11 28.06 28.10 2.9K
11:15 28.10 28.10 28.10 28.10 1.5K
11:16 28.11 28.11 28.07 28.07 6.8K
11:17 28.10 28.14 28.09 28.14 4.0K
11:18 28.13 28.13 28.13 28.13 0.6K
11:19 28.08 28.09 28.08 28.09 2.3K
11:20 28.12 28.15 28.12 28.14 3.4K
11:21 28.15 28.24 28.14 28.24 9.3K
11:22 28.19 28.20 28.05 28.05 20.5K
11:23 28.08 28.09 28.08 28.09 2.5K
11:24 28.12 28.12 28.12 28.12 0.6K
11:25 28.12 28.12 28.12 28.12 2.1K
11:26 28.12 28.15 28.12 28.15 9.8K
11:27 28.15 28.15 28.08 28.08 2.1K
11:28 28.14 28.14 28.14 28.14 9.6K
11:29 28.14 28.17 28.09 28.15 5.1K
11:30 28.13 28.13 28.13 28.13 0.3K
11:31 28.14 28.14 28.11 28.11 1.2K
11:32 28.12 28.15 28.11 28.15 1.9K
11:33 28.12 28.12 28.12 28.12 1.9K
11:34 28.12 28.13 28.11 28.11 2.2K
11:35 28.13 28.19 28.13 28.17 3.5K
11:36 28.15 28.15 28.15 28.15 1.0K
11:37 28.17 28.17 28.17 28.17 1.7K
11:38 28.16 28.16 28.16 28.16 7.5K
11:39 28.23 28.24 28.23 28.24 2.0K
11:40 28.19 28.19 28.18 28.18 1.8K
11:41 28.20 28.20 28.20 28.20 0.4K
11:42 28.14 28.14 28.12 28.13 7.3K
11:43 28.13 28.16 28.13 28.14 2.2K
11:44 28.10 28.15 28.10 28.15 7.0K
11:45 28.13 28.13 28.13 28.13 0.4K
11:46 28.14 28.15 28.14 28.15 4.0K
11:49 28.11 28.11 28.11 28.11 1.5K
11:50 28.12 28.12 28.12 28.12 0.5K
11:51 28.12 28.17 28.12 28.15 2.2K
11:52 28.15 28.22 28.15 28.22 2.2K
11:53 28.22 28.22 28.21 28.21 2.4K
11:55 28.19 28.19 28.19 28.19 0.7K
11:56 28.20 28.20 28.14 28.14 1.7K
11:57 28.16 28.16 28.16 28.16 1.0K
11:59 28.18 28.18 28.15 28.15 1.0K
12:00 28.15 28.19 28.15 28.19 1.3K
12:01 28.20 28.20 28.20 28.20 1.5K
12:02 28.20 28.20 28.20 28.20 2.0K
12:03 28.18 28.18 28.18 28.18 0.1K
12:04 28.17 28.22 28.17 28.22 3.3K
12:05 28.23 28.23 28.23 28.23 1.0K
12:06 28.27 28.27 28.24 28.24 0.9K
12:08 28.27 28.27 28.24 28.24 2.0K
12:10 28.24 28.25 28.24 28.25 1.1K
12:11 28.24 28.26 28.24 28.26 2.7K
12:13 28.23 28.23 28.23 28.23 0.5K
12:14 28.23 28.23 28.23 28.23 1.1K
12:15 28.24 28.24 28.23 28.23 1.2K
12:17 28.26 28.29 28.26 28.29 4.0K
12:18 28.28 28.30 28.28 28.30 1.3K
12:19 28.32 28.32 28.32 28.32 0.8K
12:20 28.34 28.34 28.34 28.34 2.0K
12:21 28.32 28.34 28.32 28.34 1.2K
12:22 28.32 28.32 28.30 28.32 1.5K
12:23 28.32 28.32 28.32 28.32 1.2K
12:24 28.30 28.30 28.30 28.30 0.2K
12:25 28.30 28.30 28.28 28.28 0.8K
12:26 28.29 28.31 28.29 28.31 2.8K
12:27 28.34 28.35 28.34 28.35 1.2K
12:28 28.36 28.37 28.36 28.36 0.8K
12:29 28.36 28.36 28.36 28.36 0.9K
12:31 28.39 28.39 28.37 28.37 1.6K
12:32 28.38 28.40 28.38 28.40 1.3K
12:33 28.40 28.41 28.40 28.41 2.3K
12:34 28.43 28.43 28.43 28.43 0.7K
12:37 28.37 28.43 28.37 28.43 2.0K
12:38 28.47 28.48 28.45 28.45 11.8K
12:39 28.44 28.44 28.44 28.44 0.6K
12:41 28.43 28.44 28.43 28.44 2.1K
12:42 28.44 28.44 28.44 28.44 0.1K
12:43 28.44 28.44 28.42 28.42 0.6K
12:44 28.44 28.44 28.44 28.44 1.4K
12:45 28.44 28.50 28.44 28.49 3.0K
12:46 28.52 28.53 28.52 28.53 1.2K
12:48 28.58 28.58 28.55 28.55 0.9K
12:49 28.56 28.56 28.56 28.56 1.8K
12:51 28.54 28.54 28.54 28.54 0.8K
12:53 28.55 28.55 28.50 28.52 3.5K
12:54 28.52 28.52 28.52 28.52 3.8K
12:55 28.52 28.52 28.52 28.52 0.5K
12:56 28.52 28.57 28.51 28.57 3.0K
12:58 28.59 28.60 28.57 28.57 2.0K
12:59 28.60 28.62 28.60 28.62 1.0K
13:00 28.63 28.63 28.63 28.63 0.7K
13:01 28.60 28.60 28.58 28.58 2.7K
13:02 28.53 28.53 28.53 28.53 1.4K
13:03 28.51 28.51 28.51 28.51 1.0K
13:05 28.50 28.50 28.50 28.50 2.4K
13:06 28.47 28.47 28.47 28.47 0.8K
13:07 28.48 28.48 28.47 28.47 0.5K
13:08 28.46 28.46 28.46 28.46 0.5K
13:09 28.48 28.48 28.46 28.48 0.8K
13:10 28.48 28.50 28.48 28.50 0.8K
13:11 28.49 28.49 28.49 28.49 0.8K
13:12 28.49 28.49 28.43 28.45 3.6K
13:13 28.45 28.45 28.45 28.45 0.7K
13:14 28.46 28.46 28.46 28.46 0.8K
13:15 28.46 28.46 28.45 28.45 1.4K
13:16 28.47 28.47 28.47 28.47 0.3K
13:17 28.46 28.46 28.46 28.45 1.0K
13:18 28.41 28.41 28.41 28.41 0.9K
13:19 28.41 28.44 28.41 28.44 1.6K
13:20 28.43 28.46 28.43 28.46 1.9K
13:21 28.48 28.48 28.48 28.48 2.6K
13:24 28.47 28.47 28.47 28.47 0.1K
13:25 28.48 28.48 28.48 28.48 0.4K
13:26 28.51 28.51 28.51 28.51 1.4K
13:27 28.50 28.50 28.50 28.50 0.7K
13:29 28.50 28.50 28.50 28.50 0.2K
13:30 28.49 28.50 28.49 28.50 1.9K
13:31 28.54 28.54 28.51 28.51 3.5K
13:32 28.50 28.52 28.48 28.52 1.3K
13:33 28.50 28.50 28.50 28.50 0.2K
13:34 28.50 28.52 28.50 28.52 2.8K
13:35 28.59 28.59 28.59 28.59 1.2K
13:37 28.59 28.59 28.59 28.59 0.1K
13:38 28.61 28.61 28.60 28.60 3.9K
13:39 28.63 28.63 28.60 28.60 0.7K
13:40 28.60 28.60 28.60 28.60 1.5K
13:41 28.62 28.62 28.60 28.60 1.7K
13:42 28.63 28.63 28.63 28.63 1.2K
13:43 28.61 28.63 28.61 28.63 1.1K
13:45 28.61 28.61 28.61 28.61 2.9K
13:46 28.61 28.61 28.61 28.61 1.3K
13:47 28.59 28.59 28.58 28.58 3.0K
13:48 28.58 28.58 28.58 28.58 0.3K
13:49 28.59 28.59 28.58 28.58 3.1K
13:52 28.56 28.58 28.56 28.58 2.0K
13:53 28.57 28.57 28.57 28.57 0.5K
13:54 28.57 28.57 28.57 28.57 0.5K
13:55 28.56 28.57 28.56 28.57 1.8K
13:56 28.58 28.58 28.56 28.57 2.7K
13:57 28.57 28.57 28.57 28.57 1.4K
13:58 28.58 28.58 28.58 28.58 1.1K
13:59 28.56 28.56 28.56 28.56 1.1K
14:00 28.58 28.59 28.58 28.59 2.6K
14:01 28.62 28.62 28.62 28.62 3.7K
14:02 28.66 28.66 28.66 28.66 0.5K
14:03 28.63 28.64 28.63 28.64 2.6K
14:05 28.69 28.69 28.69 28.69 3.2K
14:07 28.70 28.70 28.68 28.68 1.3K
14:08 28.75 28.75 28.69 28.69 4.9K
14:09 28.65 28.65 28.65 28.65 1.6K
14:10 28.64 28.64 28.64 28.64 1.2K
14:11 28.63 28.63 28.63 28.63 0.7K
14:12 28.63 28.63 28.63 28.63 1.0K
14:13 28.61 28.61 28.61 28.61 0.2K
14:14 28.61 28.63 28.61 28.63 1.0K
14:15 28.62 28.64 28.62 28.64 2.2K
14:16 28.68 28.68 28.68 28.68 2.7K
14:18 28.72 28.72 28.72 28.72 0.5K
14:19 28.73 28.73 28.72 28.72 0.6K
14:20 28.72 28.73 28.72 28.73 2.4K
14:21 28.74 28.74 28.72 28.72 2.5K
14:22 28.73 28.73 28.73 28.73 0.6K
14:23 28.73 28.73 28.73 28.73 0.4K
14:24 28.74 28.74 28.74 28.74 4.6K
14:25 28.74 28.74 28.74 28.74 2.6K
14:26 28.74 28.74 28.74 28.74 0.3K
14:27 28.74 28.74 28.74 28.74 1.1K
14:28 28.74 28.76 28.74 28.76 1.3K
14:29 28.77 28.77 28.75 28.75 1.4K
14:30 28.78 28.78 28.78 28.78 1.0K
14:32 28.80 28.80 28.80 28.80 1.1K
14:33 28.79 28.80 28.79 28.80 4.9K
14:35 28.81 28.81 28.81 28.81 1.8K
14:37 28.82 28.82 28.82 28.82 1.1K
14:38 28.83 28.83 28.83 28.83 1.6K
14:39 28.84 28.84 28.83 28.83 1.5K
14:40 28.83 28.83 28.83 28.83 3.6K
14:41 28.83 28.83 28.83 28.83 2.0K
14:42 28.80 28.81 28.80 28.81 5.7K
14:43 28.81 28.81 28.77 28.77 3.7K
14:44 28.77 28.77 28.77 28.77 2.3K
14:45 28.76 28.76 28.76 28.76 1.9K
14:48 28.74 28.75 28.74 28.75 4.0K
14:49 28.75 28.75 28.75 28.75 1.5K
14:51 28.76 28.76 28.76 28.76 1.3K
14:52 28.76 28.76 28.76 28.76 0.4K
14:53 28.77 28.78 28.77 28.78 2.4K
14:54 28.78 28.78 28.78 28.78 1.1K
14:55 28.79 28.79 28.78 28.78 2.4K
14:56 28.77 28.77 28.73 28.73 4.7K
14:57 28.73 28.76 28.73 28.76 5.3K
14:58 28.76 28.76 28.76 28.76 0.6K
14:59 28.76 28.77 28.76 28.77 0.9K
15:00 28.76 28.77 28.76 28.77 2.1K
15:01 28.78 28.78 28.77 28.77 5.3K
15:02 28.78 28.78 28.78 28.78 1.2K
15:03 28.78 28.78 28.78 28.78 2.6K
15:04 28.79 28.79 28.79 28.79 2.0K
15:05 28.81 28.82 28.81 28.82 1.3K
15:06 28.81 28.83 28.81 28.83 1.6K
15:07 28.82 28.82 28.82 28.82 1.2K
15:08 28.82 28.82 28.81 28.81 1.7K
15:09 28.79 28.79 28.78 28.78 1.8K
15:10 28.83 28.83 28.83 28.83 4.8K
15:11 28.83 28.83 28.83 28.83 1.5K
15:12 28.83 28.83 28.83 28.83 11.5K
15:13 28.84 28.84 28.84 28.84 5.7K
15:15 28.84 28.90 28.84 28.87 15.3K
15:17 28.92 28.94 28.91 28.91 3.5K
15:19 28.88 28.88 28.88 28.88 0.6K
15:20 28.87 28.88 28.86 28.86 19.4K
15:21 28.84 28.86 28.79 28.79 3.0K
15:22 28.77 28.77 28.77 28.77 0.6K
15:23 28.75 28.76 28.73 28.73 2.7K
15:24 28.73 28.73 28.73 28.73 2.0K
15:25 28.69 28.69 28.66 28.66 1.0K
15:26 28.67 28.67 28.67 28.67 1.6K
15:27 28.65 28.65 28.65 28.65 1.2K
15:28 28.66 28.66 28.65 28.65 4.6K
15:29 28.64 28.64 28.62 28.62 2.4K
15:30 28.63 28.67 28.63 28.65 5.0K
15:31 28.64 28.69 28.64 28.67 7.6K
15:32 28.66 28.66 28.60 28.60 4.6K
15:33 28.60 28.60 28.58 28.60 6.3K
15:34 28.59 28.59 28.58 28.58 6.2K
15:35 28.61 28.61 28.60 28.60 4.2K
15:36 28.58 28.58 28.57 28.57 3.3K
15:37 28.56 28.59 28.56 28.59 3.9K
15:38 28.58 28.63 28.58 28.63 2.7K
15:39 28.63 28.63 28.61 28.61 2.4K
15:40 28.61 28.61 28.60 28.60 1.6K
15:41 28.60 28.61 28.60 28.61 7.2K
15:42 28.60 28.60 28.58 28.58 5.0K
15:43 28.58 28.58 28.57 28.57 8.7K
15:44 28.59 28.62 28.59 28.62 3.4K
15:45 28.61 28.61 28.61 28.61 0.9K
15:46 28.61 28.61 28.60 28.60 6.6K
15:47 28.59 28.61 28.57 28.61 6.8K
15:48 28.62 28.64 28.62 28.64 4.3K
15:49 28.61 28.62 28.59 28.59 5.2K
15:50 28.59 28.59 28.56 28.56 8.2K
15:51 28.58 28.58 28.57 28.58 4.7K
15:52 28.58 28.62 28.58 28.62 12.0K
15:53 28.60 28.61 28.60 28.61 9.0K
15:54 28.64 28.67 28.64 28.65 9.5K
15:55 28.65 28.69 28.65 28.68 14.2K
15:56 28.67 28.68 28.65 28.66 18.3K
15:57 28.66 28.69 28.66 28.69 17.5K
15:58 28.69 28.69 28.65 28.65 32.0K
15:59 28.66 28.66 28.61 28.63 194.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available