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 30.87 30.87 30.68 30.68 6.7K
09:33 30.87 30.87 30.61 30.61 0.3K
09:34 30.81 30.86 30.77 30.77 0.4K
09:35 30.87 30.88 30.86 30.86 0.9K
09:38 31.06 31.06 31.06 31.06 0.5K
09:41 30.83 30.92 30.83 30.92 2.2K
09:42 30.88 30.88 30.88 30.88 0.3K
09:43 30.93 30.93 30.93 30.93 2.3K
09:48 30.81 30.81 30.81 30.81 0.7K
09:50 31.02 31.02 31.02 31.02 0.1K
09:51 30.86 30.86 30.86 30.86 0.3K
09:52 30.86 30.86 30.86 30.86 0.3K
09:53 30.86 30.86 30.86 30.86 0.6K
09:59 30.86 30.86 30.86 30.86 0.3K
10:00 30.68 30.68 30.68 30.68 0.3K
10:01 30.82 30.82 30.82 30.82 1.2K
10:04 30.77 30.77 30.68 30.68 1.4K
10:05 30.64 30.64 30.64 30.64 3.0K
10:08 30.66 30.66 30.66 30.66 0.3K
10:09 30.66 30.66 30.66 30.66 2.4K
10:12 30.57 30.57 30.57 30.57 2.0K
10:13 30.50 30.50 30.50 30.50 1.3K
10:14 30.55 30.58 30.55 30.58 0.6K
10:15 30.56 30.62 30.56 30.62 1.0K
10:17 30.52 30.52 30.52 30.52 0.7K
10:18 30.52 30.58 30.52 30.58 1.0K
10:19 30.58 30.58 30.58 30.58 0.2K
10:20 30.58 30.60 30.58 30.60 1.1K
10:23 30.62 30.62 30.62 30.62 0.5K
10:25 30.67 30.77 30.67 30.77 3.2K
10:26 30.80 30.80 30.80 30.80 4.2K
10:27 30.77 30.80 30.74 30.78 3.9K
10:28 30.86 30.86 30.86 30.86 0.9K
10:29 30.86 30.86 30.86 30.86 0.4K
10:30 30.87 30.87 30.87 30.87 1.1K
10:33 30.99 30.99 30.99 30.99 0.6K
10:34 31.00 31.00 31.00 31.00 0.6K
10:37 31.04 31.04 31.04 31.04 1.6K
10:38 31.02 31.02 31.02 31.02 1.4K
10:39 31.05 31.05 31.05 31.05 1.4K
10:40 31.05 31.05 31.04 31.04 1.4K
10:42 31.12 31.15 31.12 31.15 1.5K
10:44 31.11 31.11 30.95 30.95 13.1K
10:45 30.95 30.95 30.81 30.81 4.7K
10:46 30.80 30.80 30.69 30.70 2.8K
10:47 30.78 30.78 30.75 30.75 1.4K
10:48 30.75 30.83 30.75 30.75 3.3K
10:49 30.75 30.82 30.75 30.75 3.1K
10:50 30.74 30.74 30.74 30.74 0.7K
10:51 30.73 30.73 30.73 30.73 0.9K
10:52 30.76 30.80 30.76 30.80 2.4K
10:53 30.79 30.83 30.79 30.83 2.7K
10:54 30.87 30.88 30.87 30.88 1.1K
10:55 30.82 30.82 30.82 30.82 1.5K
10:56 30.82 30.82 30.82 30.82 0.2K
10:57 30.85 30.86 30.85 30.86 0.7K
10:58 30.87 30.87 30.87 30.87 1.0K
10:59 30.87 30.87 30.87 30.87 1.7K
11:01 30.92 30.93 30.92 30.93 1.8K
11:02 30.94 30.99 30.94 30.99 1.5K
11:03 30.97 31.02 30.97 31.02 3.4K
11:04 31.10 31.10 31.10 31.10 2.2K
11:05 31.09 31.10 31.09 31.10 0.4K
11:06 31.08 31.12 31.08 31.12 3.5K
11:07 31.07 31.07 31.07 31.07 3.9K
11:08 31.17 31.22 31.17 31.22 3.8K
11:09 31.24 31.24 31.19 31.19 1.3K
11:10 31.14 31.14 31.14 31.14 1.2K
11:11 31.17 31.17 31.17 31.17 0.4K
11:12 31.27 31.27 31.27 31.27 0.8K
11:13 31.25 31.25 31.25 31.25 0.7K
11:15 31.27 31.35 31.27 31.35 2.6K
11:16 31.36 31.37 31.35 31.35 3.5K
11:18 31.37 31.37 31.37 31.37 1.2K
11:20 31.29 31.34 31.29 31.34 2.9K
11:21 31.38 31.38 31.36 31.36 0.8K
11:22 31.35 31.35 31.35 31.35 0.9K
11:25 31.40 31.40 31.40 31.40 0.4K
11:26 31.37 31.37 31.37 31.37 1.3K
11:28 31.33 31.33 31.33 31.33 0.2K
11:29 31.33 31.33 31.33 31.33 0.8K
11:30 31.34 31.34 31.34 31.34 0.6K
11:31 31.27 31.30 31.27 31.28 1.3K
11:32 31.31 31.31 31.26 31.26 1.7K
11:37 31.30 31.30 31.30 31.30 1.7K
11:40 31.21 31.21 31.21 31.21 1.0K
11:41 31.26 31.26 31.26 31.26 1.5K
11:42 31.29 31.29 31.29 31.29 0.5K
11:43 31.27 31.27 31.27 31.27 1.2K
11:47 31.19 31.22 31.19 31.22 1.1K
11:48 31.23 31.23 31.23 31.23 0.8K
11:50 31.18 31.26 31.18 31.21 1.4K
11:51 31.22 31.22 31.22 31.22 0.3K
11:52 31.22 31.22 31.22 31.22 0.2K
11:54 31.21 31.35 31.21 31.35 12.4K
11:56 31.31 31.35 31.31 31.35 0.6K
11:58 31.27 31.33 31.27 31.33 0.7K
11:59 31.31 31.31 31.31 31.31 1.0K
12:02 31.28 31.28 31.28 31.28 0.9K
12:04 31.28 31.28 31.28 31.28 1.9K
12:08 31.29 31.29 31.29 31.29 0.9K
12:10 31.26 31.28 31.26 31.28 2.6K
12:11 31.29 31.30 31.28 31.30 1.7K
12:12 31.32 31.33 31.32 31.33 1.0K
12:13 31.32 31.32 31.32 31.32 2.0K
12:14 31.32 31.32 31.32 31.32 0.7K
12:15 31.30 31.30 31.30 31.30 0.5K
12:16 31.30 31.30 31.30 31.30 0.1K
12:17 31.33 31.33 31.33 31.33 1.2K
12:18 31.34 31.34 31.32 31.32 2.5K
12:19 31.30 31.31 31.23 31.23 3.3K
12:20 31.24 31.24 31.24 31.24 5.2K
12:21 31.28 31.30 31.28 31.30 12.4K
12:22 31.30 31.30 31.30 31.30 2.0K
12:25 31.32 31.32 31.32 31.32 0.8K
12:26 31.32 31.36 31.32 31.34 3.4K
12:28 31.42 31.44 31.42 31.44 2.3K
12:29 31.37 31.37 31.37 31.37 0.9K
12:30 31.37 31.37 31.37 31.37 0.1K
12:31 31.40 31.40 31.40 31.40 2.1K
12:32 31.40 31.40 31.40 31.40 1.1K
12:34 31.43 31.43 31.43 31.43 0.6K
12:36 31.46 31.46 31.46 31.46 2.6K
12:37 31.42 31.42 31.42 31.42 0.4K
12:38 31.35 31.35 31.35 31.35 5.0K
12:40 31.35 31.35 31.35 31.35 0.6K
12:41 31.35 31.40 31.35 31.40 1.8K
12:43 31.38 31.41 31.37 31.37 1.9K
12:48 31.37 31.37 31.37 31.37 0.6K
12:49 31.37 31.37 31.37 31.37 0.7K
12:50 31.37 31.38 31.35 31.38 3.0K
12:51 31.36 31.36 31.36 31.36 0.9K
12:53 31.37 31.37 31.37 31.37 7.0K
12:54 31.37 31.38 31.37 31.38 10.3K
12:58 31.37 31.37 31.37 31.37 0.3K
12:59 31.37 31.37 31.37 31.37 0.5K
13:00 31.37 31.38 31.37 31.38 0.8K
13:03 31.36 31.36 31.28 31.28 28.0K
13:05 31.27 31.27 31.27 31.27 1.2K
13:07 31.27 31.27 31.27 31.27 0.7K
13:10 31.28 31.28 31.27 31.27 0.9K
13:11 31.28 31.33 31.28 31.33 2.2K
13:12 31.32 31.32 31.32 31.32 1.2K
13:13 31.35 31.39 31.35 31.39 1.8K
13:14 31.44 31.44 31.44 31.44 6.4K
13:15 31.47 31.47 31.46 31.46 1.8K
13:16 31.46 31.46 31.46 31.46 0.2K
13:17 31.46 31.46 31.46 31.46 0.2K
13:18 31.45 31.45 31.45 31.45 1.6K
13:19 31.45 31.45 31.45 31.45 0.6K
13:20 31.56 31.56 31.56 31.56 8.0K
13:22 31.63 31.63 31.63 31.63 0.7K
13:23 31.63 31.65 31.63 31.65 4.1K
13:24 31.66 31.72 31.66 31.72 4.3K
13:25 31.75 31.77 31.75 31.77 1.6K
13:26 31.79 31.79 31.79 31.79 2.4K
13:30 31.87 31.87 31.87 31.87 17.8K
13:31 31.85 31.88 31.85 31.88 1.3K
13:34 31.89 31.91 31.89 31.91 1.5K
13:35 31.83 31.87 31.83 31.87 6.8K
13:36 31.84 31.85 31.84 31.85 1.3K
13:41 31.84 31.84 31.84 31.84 3.4K
13:45 31.87 31.87 31.79 31.81 4.2K
13:46 31.81 31.84 31.81 31.84 1.5K
13:48 31.83 31.83 31.80 31.80 1.2K
13:49 31.80 31.80 31.80 31.80 0.2K
13:50 31.80 31.80 31.80 31.80 1.2K
13:51 31.84 31.84 31.84 31.84 0.2K
13:52 31.85 31.86 31.85 31.85 4.5K
13:53 31.86 31.86 31.85 31.85 6.7K
13:54 31.84 31.84 31.84 31.84 1.3K
13:58 31.83 31.83 31.83 31.83 1.0K
14:01 31.83 31.83 31.83 31.83 0.2K
14:02 31.83 31.85 31.83 31.85 1.0K
14:04 31.85 31.85 31.85 31.85 0.2K
14:05 31.85 31.87 31.85 31.87 1.1K
14:06 31.88 31.88 31.87 31.88 3.9K
14:07 31.89 31.89 31.89 31.89 1.1K
14:08 31.91 31.91 31.91 31.91 0.9K
14:09 31.92 31.92 31.91 31.91 1.3K
14:10 31.93 31.93 31.93 31.93 1.2K
14:11 31.91 31.97 31.91 31.97 3.7K
14:13 31.93 31.93 31.93 31.93 0.9K
14:14 31.91 31.91 31.91 31.91 0.4K
14:15 31.92 31.92 31.92 31.92 1.9K
14:16 31.92 31.92 31.92 31.92 1.0K
14:17 31.94 31.95 31.94 31.95 0.8K
14:18 31.95 31.96 31.95 31.95 2.0K
14:19 31.90 31.90 31.90 31.90 3.8K
14:20 31.90 31.90 31.87 31.87 5.4K
14:21 31.87 31.88 31.84 31.84 3.0K
14:22 31.79 31.84 31.79 31.84 1.8K
14:23 31.83 31.84 31.83 31.84 1.0K
14:24 31.84 31.84 31.84 31.84 0.3K
14:25 31.86 31.88 31.86 31.88 2.6K
14:26 31.88 31.88 31.88 31.88 0.5K
14:27 31.88 31.88 31.88 31.88 0.8K
14:28 31.89 31.89 31.86 31.86 4.6K
14:29 31.80 31.80 31.80 31.80 0.6K
14:30 31.81 31.84 31.81 31.84 4.5K
14:31 31.83 31.83 31.81 31.81 1.4K
14:33 31.77 31.77 31.77 31.77 2.0K
14:34 31.78 31.78 31.78 31.78 0.2K
14:35 31.78 31.78 31.77 31.77 0.4K
14:36 31.81 31.81 31.81 31.81 1.0K
14:37 31.82 31.95 31.82 31.95 11.9K
14:38 31.86 31.97 31.86 31.97 2.9K
14:39 31.97 31.98 31.97 31.98 0.5K
14:40 31.94 31.94 31.94 31.94 0.6K
14:41 31.94 31.94 31.94 31.94 0.6K
14:42 31.94 31.94 31.94 31.94 1.6K
14:43 31.97 31.97 31.97 31.97 1.0K
14:44 31.97 31.97 31.97 31.97 0.8K
14:46 31.95 31.95 31.90 31.90 8.9K
14:47 31.89 31.89 31.89 31.89 0.5K
14:48 31.92 31.92 31.92 31.92 3.2K
14:49 31.86 31.86 31.86 31.86 2.6K
14:50 31.85 31.86 31.85 31.86 0.7K
14:51 31.86 31.86 31.86 31.86 0.4K
14:52 31.86 31.86 31.81 31.81 6.7K
14:53 31.81 31.81 31.81 31.81 0.4K
14:54 31.81 31.81 31.81 31.81 0.8K
14:55 31.82 31.82 31.80 31.81 2.6K
14:56 31.80 31.80 31.77 31.79 4.7K
14:57 31.78 31.78 31.78 31.78 0.4K
14:58 31.77 31.77 31.77 31.77 2.1K
14:59 31.81 31.81 31.81 31.81 0.9K
15:00 31.81 31.81 31.81 31.81 1.0K
15:01 31.79 31.79 31.75 31.75 0.8K
15:02 31.77 31.77 31.77 31.77 0.4K
15:03 31.79 31.79 31.79 31.79 1.2K
15:04 31.79 31.79 31.79 31.79 0.9K
15:05 31.82 31.82 31.82 31.82 1.5K
15:06 31.82 31.82 31.82 31.82 0.2K
15:07 31.82 31.82 31.79 31.79 4.0K
15:09 31.75 31.75 31.74 31.74 1.1K
15:10 31.76 31.76 31.76 31.76 1.4K
15:11 31.73 31.73 31.70 31.70 1.5K
15:12 31.69 31.69 31.69 31.69 1.7K
15:14 31.69 31.69 31.69 31.69 0.6K
15:15 31.69 31.74 31.69 31.74 6.4K
15:18 31.73 31.73 31.70 31.70 1.9K
15:19 31.69 31.69 31.69 31.69 1.1K
15:20 31.67 31.68 31.65 31.66 1.7K
15:21 31.62 31.62 31.59 31.59 1.1K
15:22 31.59 31.59 31.59 31.59 0.9K
15:23 31.57 31.57 31.57 31.57 0.1K
15:24 31.59 31.59 31.55 31.55 1.6K
15:25 31.53 31.53 31.49 31.49 3.4K
15:26 31.46 31.46 31.46 31.46 0.9K
15:27 31.45 31.45 31.45 31.45 0.5K
15:28 31.45 31.45 31.44 31.44 0.8K
15:29 31.44 31.47 31.43 31.47 3.6K
15:30 31.48 31.51 31.48 31.50 11.3K
15:31 31.49 31.49 31.47 31.47 1.8K
15:33 31.46 31.50 31.46 31.48 2.8K
15:34 31.50 31.53 31.50 31.53 3.4K
15:35 31.55 31.57 31.55 31.56 2.7K
15:36 31.54 31.56 31.52 31.56 1.2K
15:37 31.52 31.59 31.52 31.59 3.3K
15:38 31.64 31.64 31.64 31.64 0.6K
15:39 31.63 31.63 31.58 31.58 2.4K
15:40 31.57 31.60 31.55 31.58 3.2K
15:41 31.59 31.59 31.59 31.59 2.6K
15:42 31.59 31.59 31.59 31.59 1.5K
15:44 31.59 31.60 31.59 31.60 4.6K
15:45 31.62 31.62 31.59 31.59 3.2K
15:46 31.59 31.59 31.59 31.59 2.0K
15:47 31.59 31.63 31.59 31.61 2.9K
15:48 31.62 31.62 31.61 31.61 0.9K
15:49 31.65 31.66 31.62 31.62 8.4K
15:50 31.62 31.67 31.62 31.67 7.5K
15:51 31.67 31.67 31.67 31.67 2.0K
15:52 31.65 31.67 31.64 31.67 7.1K
15:53 31.67 31.67 31.66 31.67 7.0K
15:54 31.66 31.68 31.66 31.66 5.0K
15:55 31.67 31.71 31.67 31.71 10.2K
15:56 31.72 31.72 31.70 31.70 6.8K
15:57 31.72 31.72 31.70 31.70 12.1K
15:58 31.71 31.74 31.71 31.72 17.7K
15:59 31.73 31.80 31.71 31.80 199.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available