Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	30.65	31.03	29.67	30.08	-	-1.76%	289,170
Jul 15, 2025	32.67	32.90	30.62	30.62	30.62	-5.52%	948,019
Jul 14, 2025	33.25	33.34	32.29	32.41	32.41	-2.76%	712,865
Jul 11, 2025	32.99	33.51	32.71	33.33	33.33	-0.24%	573,018
Jul 10, 2025	32.56	33.67	32.42	33.41	33.41	2.89%	745,505
Jul 9, 2025	31.90	32.59	31.60	32.47	32.47	2.82%	1,057,219
Jul 8, 2025	30.91	31.90	30.54	31.58	31.58	3.34%	633,010
Jul 7, 2025	30.94	31.29	30.30	30.56	30.56	-3.08%	580,542
Jul 3, 2025	32.00	32.30	31.12	31.53	31.53	-0.85%	377,498
Jul 2, 2025	30.87	31.98	30.50	31.80	31.80	3.75%	857,182
Jul 1, 2025	28.69	31.44	28.49	30.65	30.65	5.69%	1,030,028
Jun 30, 2025	29.15	29.33	28.79	29.00	29.00	-0.92%	775,529
Jun 27, 2025	29.03	29.56	28.71	29.27	29.27	2.24%	1,021,096
Jun 26, 2025	28.31	28.94	28.00	28.63	28.63	1.38%	1,183,426
Jun 25, 2025	30.44	30.96	28.19	28.24	28.24	-9.86%	1,889,338
Jun 24, 2025	31.72	32.14	31.25	31.33	31.33	-0.03%	866,666
Jun 23, 2025	31.16	31.34	30.47	31.34	31.34	0.48%	776,724
Jun 20, 2025	31.55	31.86	30.82	31.19	31.19	-0.29%	942,159
Jun 18, 2025	31.60	31.91	31.18	31.28	31.28	-0.57%	539,435
Jun 17, 2025	31.76	31.95	31.38	31.46	31.46	-1.78%	579,279
Jun 16, 2025	32.16	32.41	31.42	32.03	32.03	1.62%	624,770
Jun 13, 2025	32.28	32.85	31.27	31.52	31.52	-4.28%	865,998
Jun 12, 2025	32.78	33.06	32.19	32.93	32.93	-0.54%	554,335
Jun 11, 2025	34.39	34.53	33.00	33.11	33.11	-3.36%	528,835
Jun 10, 2025	33.79	34.47	33.66	34.26	33.91	2.27%	750,348
Jun 9, 2025	33.47	34.09	33.12	33.50	33.16	1.70%	572,724
Jun 6, 2025	33.32	33.67	32.50	32.94	32.61	0.34%	901,706
Jun 5, 2025	30.88	33.42	30.50	32.83	32.50	-5.99%	1,746,855
Jun 4, 2025	35.24	35.42	34.20	34.92	34.57	2.49%	663,659
Jun 3, 2025	33.08	34.58	32.45	34.07	33.72	4.64%	921,134
Jun 2, 2025	33.85	33.85	32.46	32.56	32.23	-4.04%	633,986
May 30, 2025	33.93	34.42	33.71	33.93	33.59	-0.93%	450,483
May 29, 2025	34.18	34.47	33.25	34.25	33.90	1.66%	545,961
May 28, 2025	34.57	34.57	33.57	33.69	33.35	-1.89%	365,987
May 27, 2025	34.09	34.35	33.36	34.34	33.99	2.26%	578,304
May 23, 2025	33.37	33.88	33.33	33.58	33.24	-2.53%	467,794
May 22, 2025	34.00	34.74	33.76	34.45	34.10	0.32%	386,894
May 21, 2025	35.71	36.41	34.29	34.34	33.99	-6.20%	361,867
May 20, 2025	36.32	37.06	36.10	36.61	36.24	0.52%	366,559
May 19, 2025	35.71	36.67	35.71	36.42	36.05	-0.57%	420,817
May 16, 2025	36.67	36.78	36.03	36.63	36.26	0.88%	545,609
May 15, 2025	36.18	36.56	35.52	36.31	35.94	-0.68%	357,346
May 14, 2025	36.84	37.03	36.43	36.56	36.19	-1.91%	454,417
May 13, 2025	37.24	37.47	36.73	37.27	36.89	1.55%	529,584
May 12, 2025	36.48	37.30	35.94	36.70	36.33	7.88%	807,385
May 9, 2025	33.72	34.20	33.58	34.02	33.67	1.13%	311,254
May 8, 2025	32.73	33.92	32.50	33.64	33.30	4.05%	342,952
May 7, 2025	32.71	32.82	32.07	32.33	32.00	0.15%	351,389
May 6, 2025	32.23	32.76	31.92	32.28	31.95	-0.74%	326,498
May 5, 2025	32.64	33.33	32.43	32.52	32.19	-1.54%	502,391