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
09:32 30.20 30.20 30.20 30.20 8.2K
09:35 30.26 30.26 30.26 30.26 0.5K
09:36 30.27 30.27 30.27 30.27 1.7K
09:37 30.27 30.27 30.26 30.26 3.8K
09:38 30.26 30.26 30.04 30.26 2.2K
09:39 30.04 30.48 30.04 30.48 2.5K
09:40 30.11 30.11 30.11 30.11 1.3K
09:41 30.48 30.48 30.48 30.48 0.2K
09:47 30.46 30.46 30.46 30.46 0.4K
09:49 30.29 30.38 30.11 30.11 3.6K
09:52 30.18 30.48 30.18 30.48 0.3K
09:53 30.44 30.44 30.44 30.44 1.5K
09:54 30.42 30.42 30.42 30.42 0.3K
09:55 30.30 30.30 30.30 30.30 1.8K
09:56 30.30 30.30 30.30 30.30 1.7K
09:57 30.45 30.45 30.45 30.45 0.6K
09:59 30.43 30.43 30.43 30.43 0.4K
10:00 30.58 30.58 30.41 30.41 2.4K
10:01 30.72 30.72 30.72 30.72 0.1K
10:02 30.52 30.52 30.52 30.52 0.5K
10:03 30.58 30.58 30.58 30.58 0.1K
10:04 30.57 30.57 30.35 30.47 0.6K
10:05 30.47 30.47 30.47 30.47 1.1K
10:07 30.48 30.48 30.40 30.40 0.3K
10:08 30.48 30.48 30.40 30.40 0.4K
10:09 30.38 30.38 30.34 30.38 6.7K
10:10 30.38 30.38 30.29 30.29 1.2K
10:11 30.19 30.19 30.19 30.19 0.2K
10:12 30.24 30.24 30.23 30.23 0.5K
10:13 30.23 30.32 30.23 30.27 1.3K
10:14 30.26 30.26 30.26 30.26 0.2K
10:15 30.26 30.37 30.26 30.37 2.4K
10:16 30.36 30.36 30.36 30.36 0.2K
10:17 30.34 30.36 30.32 30.32 2.8K
10:18 30.28 30.29 30.28 30.28 0.8K
10:19 30.24 30.24 30.24 30.24 1.0K
10:22 30.18 30.24 30.18 30.24 1.2K
10:23 30.07 30.07 30.07 30.07 0.2K
10:24 30.06 30.14 29.95 29.95 1.7K
10:26 29.95 29.95 29.94 29.94 2.0K
10:28 29.91 29.91 29.91 29.91 0.1K
10:29 29.91 29.93 29.90 29.93 1.5K
10:30 29.93 29.93 29.93 29.93 0.2K
10:31 29.87 29.87 29.87 29.87 0.2K
10:32 29.87 29.87 29.87 29.87 0.1K
10:33 29.98 30.03 29.98 30.03 1.9K
10:35 30.13 30.14 30.13 30.14 1.7K
10:37 30.12 30.12 30.12 30.12 0.5K
10:38 30.12 30.12 30.12 30.12 0.2K
10:39 30.09 30.09 30.03 30.03 1.6K
10:41 29.99 29.99 29.97 29.97 1.0K
10:43 29.94 29.94 29.94 29.94 0.3K
10:44 29.93 29.97 29.93 29.97 0.6K
10:45 29.99 29.99 29.99 29.99 0.4K
10:47 30.01 30.01 30.01 30.01 0.1K
10:48 30.01 30.01 30.01 30.01 0.6K
10:49 30.08 30.08 30.08 30.08 0.5K
10:50 30.08 30.08 30.08 30.08 0.3K
10:51 30.07 30.07 30.07 30.07 0.4K
10:54 30.08 30.08 30.08 30.08 1.1K
10:55 30.09 30.09 30.09 30.09 0.7K
10:56 30.13 30.13 30.02 30.02 2.2K
10:57 29.98 29.98 29.98 29.98 0.2K
10:58 29.91 29.94 29.91 29.94 2.3K
10:59 29.91 29.91 29.91 29.91 0.4K
11:00 29.95 29.95 29.95 29.95 1.9K
11:05 30.06 30.06 30.06 30.06 0.4K
11:07 30.05 30.05 30.05 30.05 0.1K
11:08 30.04 30.04 30.04 30.04 0.4K
11:09 30.02 30.02 30.02 30.02 0.8K
11:11 29.98 29.98 29.88 29.88 2.8K
11:19 29.83 29.83 29.82 29.82 2.7K
11:21 29.76 29.76 29.76 29.76 1.3K
11:25 29.74 29.74 29.70 29.70 1.2K
11:26 29.72 29.72 29.71 29.71 1.8K
11:30 29.69 29.69 29.67 29.67 1.2K
11:31 29.66 29.66 29.66 29.66 1.8K
11:32 29.64 29.64 29.64 29.64 0.7K
11:33 29.66 29.66 29.66 29.66 1.1K
11:34 29.55 29.55 29.55 29.55 1.1K
11:36 29.50 29.50 29.50 29.50 3.5K
11:37 29.48 29.48 29.47 29.47 0.5K
11:38 29.48 29.53 29.48 29.53 2.4K
11:39 29.52 29.52 29.52 29.52 0.7K
11:40 29.54 29.54 29.54 29.54 0.3K
11:42 29.51 29.51 29.51 29.51 0.7K
11:45 29.56 29.56 29.56 29.56 1.2K
11:48 29.60 29.60 29.60 29.60 2.2K
11:51 29.66 29.66 29.66 29.66 0.5K
11:52 29.67 29.67 29.67 29.67 0.9K
11:58 29.66 29.66 29.65 29.65 2.7K
12:01 29.67 29.67 29.67 29.67 0.1K
12:02 29.69 29.71 29.67 29.71 2.9K
12:04 29.75 29.75 29.75 29.75 1.1K
12:05 29.75 29.75 29.72 29.72 0.7K
12:06 29.74 29.74 29.71 29.74 0.9K
12:07 29.70 29.73 29.70 29.73 0.8K
12:08 29.77 29.77 29.77 29.77 0.5K
12:09 29.77 29.78 29.77 29.78 1.8K
12:10 29.78 29.80 29.78 29.80 0.6K
12:11 29.81 29.83 29.81 29.81 0.6K
12:12 29.81 29.85 29.81 29.85 7.4K
12:13 29.86 29.86 29.86 29.86 0.3K
12:14 29.86 29.86 29.86 29.86 0.4K
12:15 29.86 29.86 29.86 29.86 1.4K
12:16 29.89 29.89 29.89 29.89 0.1K
12:17 29.91 29.93 29.91 29.93 2.5K
12:18 29.94 29.94 29.89 29.91 1.6K
12:19 29.91 29.91 29.86 29.86 4.1K
12:20 29.87 29.87 29.87 29.87 0.4K
12:21 29.84 29.85 29.82 29.83 13.7K
12:22 29.83 29.86 29.82 29.86 3.1K
12:24 29.90 29.90 29.90 29.90 4.8K
12:25 29.90 29.91 29.85 29.85 5.4K
12:26 29.85 29.85 29.80 29.80 2.1K
12:27 29.79 29.85 29.79 29.85 3.5K
12:28 29.86 29.86 29.86 29.86 0.2K
12:29 29.88 29.88 29.88 29.88 0.6K
12:31 29.89 29.89 29.88 29.88 0.7K
12:32 29.88 29.88 29.85 29.85 2.0K
12:33 29.85 29.86 29.85 29.86 0.7K
12:34 29.86 29.86 29.86 29.86 0.6K
12:36 29.86 29.86 29.84 29.84 0.6K
12:37 29.84 29.84 29.84 29.84 0.3K
12:38 29.86 29.86 29.86 29.86 1.2K
12:39 29.88 29.91 29.88 29.91 3.3K
12:40 29.91 29.93 29.91 29.93 0.6K
12:41 29.93 29.95 29.93 29.95 1.1K
12:42 29.92 29.96 29.92 29.95 0.4K
12:43 29.96 29.96 29.96 29.96 1.4K
12:45 29.93 29.96 29.92 29.92 0.9K
12:46 29.92 29.95 29.90 29.90 5.1K
12:47 29.90 29.90 29.90 29.90 0.4K
12:48 29.94 29.94 29.92 29.92 0.7K
12:50 29.92 29.92 29.92 29.92 0.9K
12:51 29.92 29.92 29.92 29.92 0.3K
12:52 29.95 29.95 29.94 29.94 1.2K
12:53 29.94 29.94 29.94 29.94 0.5K
12:54 29.94 29.94 29.94 29.94 1.0K
12:55 29.89 29.89 29.89 29.89 4.0K
12:57 29.86 29.86 29.86 29.86 0.1K
12:58 29.86 29.86 29.78 29.78 8.5K
13:05 29.75 29.77 29.75 29.77 1.6K
13:07 29.81 29.81 29.81 29.81 0.2K
13:08 29.77 29.77 29.77 29.77 1.0K
13:09 29.75 29.81 29.75 29.81 1.4K
13:11 29.85 29.85 29.85 29.85 0.8K
13:13 29.92 29.93 29.91 29.91 0.7K
13:14 29.91 29.91 29.91 29.91 0.5K
13:15 29.91 29.91 29.85 29.85 4.3K
13:18 29.82 29.82 29.82 29.82 2.1K
13:19 29.76 29.76 29.76 29.76 0.4K
13:20 29.72 29.72 29.72 29.72 0.9K
13:21 29.70 29.70 29.70 29.70 1.7K
13:22 29.65 29.65 29.65 29.65 0.1K
13:23 29.65 29.70 29.65 29.70 1.7K
13:25 29.68 29.72 29.68 29.72 0.6K
13:26 29.72 29.72 29.72 29.72 0.9K
13:28 29.73 29.73 29.73 29.73 0.5K
13:29 29.75 29.75 29.75 29.75 0.5K
13:30 29.77 29.77 29.76 29.76 0.5K
13:31 29.74 29.74 29.73 29.73 1.9K
13:34 29.77 29.80 29.77 29.80 0.8K
13:35 29.82 29.82 29.81 29.82 0.6K
13:36 29.82 29.83 29.82 29.83 0.5K
13:37 29.83 29.83 29.83 29.83 0.5K
13:38 29.85 29.85 29.85 29.85 0.6K
13:39 29.87 29.87 29.87 29.87 0.1K
13:40 29.87 29.87 29.85 29.85 1.0K
13:41 29.85 29.85 29.85 29.85 0.4K
13:42 29.86 29.86 29.86 29.86 1.0K
13:43 29.86 29.86 29.86 29.86 0.9K
13:44 29.84 29.85 29.80 29.80 7.0K
13:47 29.72 29.72 29.70 29.70 2.6K
13:49 29.72 29.72 29.72 29.72 1.2K
13:50 29.68 29.68 29.68 29.68 1.3K
13:51 29.69 29.69 29.69 29.69 1.5K
13:53 29.64 29.66 29.64 29.66 1.3K
13:56 29.68 29.68 29.68 29.68 0.7K
13:58 29.68 29.68 29.68 29.68 0.1K
13:59 29.70 29.70 29.70 29.70 0.1K
14:00 29.70 29.73 29.70 29.73 2.5K
14:01 29.73 29.73 29.69 29.69 2.2K
14:02 29.69 29.69 29.69 29.69 0.4K
14:03 29.69 29.69 29.69 29.69 1.4K
14:04 29.63 29.63 29.63 29.63 1.8K
14:06 29.65 29.65 29.65 29.65 0.5K
14:08 29.66 29.66 29.62 29.62 3.1K
14:09 29.61 29.61 29.61 29.61 1.2K
14:11 29.59 29.59 29.59 29.59 1.2K
14:12 29.51 29.51 29.50 29.50 3.9K
14:13 29.52 29.53 29.52 29.53 0.6K
14:14 29.51 29.51 29.51 29.51 0.7K
14:15 29.48 29.48 29.48 29.48 1.8K
14:16 29.46 29.46 29.46 29.46 3.5K
14:18 29.53 29.53 29.53 29.53 1.6K
14:20 29.50 29.50 29.50 29.50 0.9K
14:21 29.53 29.53 29.53 29.53 0.8K
14:22 29.58 29.58 29.58 29.58 0.2K
14:23 29.55 29.58 29.55 29.58 0.9K
14:25 29.56 29.58 29.53 29.58 6.0K
14:26 29.58 29.58 29.56 29.58 4.4K
14:27 29.61 29.61 29.58 29.58 0.6K
14:28 29.56 29.56 29.56 29.56 4.3K
14:32 29.51 29.51 29.49 29.51 1.9K
14:33 29.50 29.50 29.50 29.50 0.4K
14:34 29.51 29.52 29.51 29.52 2.2K
14:35 29.52 29.54 29.52 29.54 1.7K
14:36 29.54 29.54 29.53 29.53 0.6K
14:37 29.53 29.53 29.52 29.52 6.2K
14:38 29.52 29.57 29.52 29.57 4.4K
14:39 29.58 29.63 29.58 29.63 2.4K
14:40 29.63 29.63 29.63 29.63 3.4K
14:41 29.63 29.63 29.63 29.63 1.3K
14:42 29.63 29.66 29.63 29.66 3.4K
14:43 29.67 29.67 29.67 29.67 0.2K
14:44 29.64 29.64 29.64 29.64 3.4K
14:45 29.68 29.71 29.68 29.71 1.5K
14:46 29.71 29.71 29.69 29.69 0.8K
14:47 29.69 29.69 29.68 29.68 0.9K
14:48 29.69 29.71 29.69 29.71 1.1K
14:49 29.70 29.72 29.70 29.72 0.5K
14:50 29.72 29.72 29.69 29.69 5.4K
14:51 29.68 29.68 29.64 29.66 4.4K
14:53 29.67 29.69 29.67 29.69 4.3K
14:54 29.68 29.68 29.68 29.68 0.7K
14:55 29.69 29.69 29.65 29.65 6.7K
14:56 29.65 29.65 29.63 29.63 3.1K
14:59 29.64 29.64 29.64 29.64 3.1K
15:01 29.62 29.62 29.62 29.62 5.8K
15:02 29.59 29.64 29.58 29.64 4.1K
15:03 29.70 29.70 29.70 29.70 0.5K
15:04 29.68 29.68 29.68 29.68 0.3K
15:05 29.66 29.66 29.66 29.66 4.9K
15:06 29.69 29.69 29.69 29.69 2.0K
15:07 29.69 29.69 29.69 29.69 0.5K
15:08 29.71 29.71 29.71 29.71 1.1K
15:11 29.72 29.72 29.71 29.71 0.2K
15:12 29.64 29.64 29.64 29.64 5.9K
15:14 29.64 29.64 29.64 29.64 1.5K
15:16 29.64 29.64 29.64 29.64 2.6K
15:17 29.62 29.62 29.62 29.62 0.8K
15:18 29.62 29.62 29.62 29.62 0.5K
15:19 29.60 29.60 29.60 29.60 3.9K
15:22 29.57 29.57 29.57 29.57 0.1K
15:23 29.60 29.61 29.58 29.61 11.8K
15:24 29.64 29.64 29.64 29.64 0.2K
15:25 29.66 29.69 29.66 29.69 1.2K
15:26 29.69 29.69 29.65 29.65 4.5K
15:27 29.67 29.67 29.67 29.67 0.5K
15:28 29.66 29.66 29.64 29.64 0.5K
15:29 29.66 29.66 29.63 29.63 3.5K
15:30 29.64 29.64 29.64 29.64 2.5K
15:32 29.61 29.65 29.61 29.62 2.9K
15:33 29.60 29.61 29.60 29.61 2.5K
15:34 29.59 29.59 29.58 29.58 2.1K
15:36 29.55 29.55 29.53 29.53 2.6K
15:37 29.54 29.54 29.54 29.54 1.0K
15:38 29.54 29.55 29.54 29.55 2.4K
15:40 29.55 29.55 29.55 29.55 0.5K
15:41 29.53 29.53 29.53 29.53 1.8K
15:42 29.54 29.59 29.53 29.59 8.5K
15:43 29.59 29.59 29.54 29.56 7.7K
15:44 29.56 29.56 29.56 29.56 2.8K
15:46 29.56 29.56 29.56 29.56 9.2K
15:47 29.57 29.62 29.57 29.62 4.6K
15:48 29.61 29.61 29.61 29.61 0.4K
15:49 29.60 29.64 29.60 29.64 5.1K
15:50 29.63 29.63 29.59 29.59 5.5K
15:51 29.62 29.62 29.60 29.60 7.0K
15:52 29.61 29.61 29.59 29.59 3.4K
15:53 29.59 29.60 29.59 29.59 4.1K
15:54 29.58 29.59 29.55 29.59 9.6K
15:55 29.58 29.58 29.56 29.56 4.1K
15:56 29.57 29.58 29.56 29.58 4.8K
15:57 29.58 29.61 29.58 29.60 15.7K
15:58 29.58 29.63 29.58 29.62 10.9K
15:59 29.63 29.64 29.62 29.62 160.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available