Winnebago Industries, Inc. (WGO)
NYSE: WGO · Real-Time Price · USD
33.11
-0.59 (-1.75%)
Sep 19, 2025, 4:00 PM EDT - Market closed
Winnebago Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 33.80 | 34.04 | 32.91 | 33.11 | 33.11 | -1.75% | 1,114,463 |
| Sep 18, 2025 | 33.29 | 33.81 | 32.72 | 33.70 | 33.70 | 2.12% | 565,305 |
| Sep 17, 2025 | 33.60 | 34.97 | 32.84 | 33.00 | 33.00 | -1.61% | 523,976 |
| Sep 16, 2025 | 33.64 | 33.71 | 33.15 | 33.54 | 33.54 | 0.12% | 521,278 |
| Sep 15, 2025 | 34.14 | 34.28 | 33.11 | 33.50 | 33.50 | -1.09% | 679,581 |
| Sep 12, 2025 | 34.94 | 35.18 | 33.69 | 33.87 | 33.87 | -3.86% | 506,786 |
| Sep 11, 2025 | 34.30 | 35.29 | 34.30 | 35.23 | 35.23 | 3.62% | 539,105 |
| Sep 10, 2025 | 35.04 | 35.04 | 33.81 | 34.00 | 34.00 | -3.52% | 712,561 |
| Sep 9, 2025 | 36.25 | 36.58 | 35.21 | 35.24 | 34.88 | -3.19% | 708,451 |
| Sep 8, 2025 | 37.03 | 37.03 | 36.07 | 36.40 | 36.03 | -1.06% | 505,629 |
| Sep 5, 2025 | 36.52 | 37.68 | 36.33 | 36.79 | 36.42 | 0.82% | 450,225 |
| Sep 4, 2025 | 35.52 | 36.53 | 35.29 | 36.49 | 36.12 | 3.11% | 395,417 |
| Sep 3, 2025 | 34.78 | 35.80 | 34.78 | 35.39 | 35.03 | 0.80% | 280,058 |
| Sep 2, 2025 | 35.34 | 35.64 | 35.00 | 35.11 | 34.75 | -2.42% | 355,029 |
| Aug 29, 2025 | 36.00 | 36.53 | 35.50 | 35.98 | 35.61 | 0.47% | 305,422 |
| Aug 28, 2025 | 36.79 | 36.79 | 35.19 | 35.81 | 35.45 | -1.81% | 319,492 |
| Aug 27, 2025 | 35.72 | 36.75 | 35.72 | 36.47 | 36.10 | 1.76% | 279,003 |
| Aug 26, 2025 | 36.16 | 36.66 | 35.72 | 35.84 | 35.48 | -1.57% | 382,466 |
| Aug 25, 2025 | 35.98 | 36.56 | 35.80 | 36.41 | 36.04 | 0.41% | 436,343 |
| Aug 22, 2025 | 34.06 | 36.43 | 33.96 | 36.26 | 35.89 | 7.31% | 684,998 |
| Aug 21, 2025 | 33.84 | 34.11 | 33.12 | 33.79 | 33.45 | -1.94% | 427,620 |
| Aug 20, 2025 | 35.05 | 35.50 | 34.45 | 34.46 | 34.11 | -2.66% | 482,740 |
| Aug 19, 2025 | 34.64 | 35.53 | 34.45 | 35.40 | 35.04 | 3.45% | 743,661 |
| Aug 18, 2025 | 34.37 | 34.76 | 33.67 | 34.22 | 33.87 | -0.23% | 463,227 |
| Aug 15, 2025 | 34.86 | 35.24 | 34.28 | 34.30 | 33.95 | -0.15% | 516,201 |
| Aug 14, 2025 | 33.44 | 34.46 | 33.30 | 34.35 | 34.00 | -0.17% | 555,166 |
| Aug 13, 2025 | 32.58 | 34.64 | 32.42 | 34.41 | 34.06 | 5.46% | 840,598 |
| Aug 12, 2025 | 30.80 | 32.66 | 30.40 | 32.63 | 32.30 | 7.97% | 650,343 |
| Aug 11, 2025 | 30.61 | 30.88 | 29.85 | 30.22 | 29.91 | -0.59% | 567,487 |
| Aug 8, 2025 | 30.72 | 30.82 | 30.21 | 30.40 | 30.09 | -1.36% | 526,215 |
| Aug 7, 2025 | 31.00 | 31.00 | 29.85 | 30.82 | 30.51 | 0.92% | 635,001 |
| Aug 6, 2025 | 30.07 | 30.78 | 29.93 | 30.54 | 30.23 | 1.46% | 519,448 |
| Aug 5, 2025 | 29.86 | 30.21 | 29.19 | 30.10 | 29.79 | 0.97% | 548,559 |
| Aug 4, 2025 | 28.93 | 29.95 | 28.71 | 29.81 | 29.51 | 3.36% | 536,125 |
| Aug 1, 2025 | 29.51 | 29.72 | 28.40 | 28.84 | 28.55 | -2.96% | 769,269 |
| Jul 31, 2025 | 30.10 | 30.42 | 29.54 | 29.72 | 29.42 | -2.75% | 629,033 |
| Jul 30, 2025 | 32.09 | 32.09 | 30.21 | 30.56 | 30.25 | -3.57% | 620,698 |
| Jul 29, 2025 | 31.48 | 31.89 | 31.16 | 31.69 | 31.37 | 0.80% | 462,423 |
| Jul 28, 2025 | 31.82 | 32.42 | 31.24 | 31.44 | 31.12 | -0.73% | 524,070 |
| Jul 25, 2025 | 31.82 | 31.90 | 31.11 | 31.67 | 31.35 | 0.80% | 397,089 |
| Jul 24, 2025 | 32.06 | 32.17 | 31.08 | 31.42 | 31.10 | -3.38% | 620,370 |
| Jul 23, 2025 | 32.50 | 32.83 | 32.19 | 32.52 | 32.19 | 2.01% | 536,002 |
| Jul 22, 2025 | 30.08 | 32.17 | 30.03 | 31.88 | 31.56 | 7.23% | 669,694 |
| Jul 21, 2025 | 29.96 | 30.61 | 29.69 | 29.73 | 29.43 | 0.37% | 538,324 |
| Jul 18, 2025 | 30.21 | 30.72 | 29.46 | 29.62 | 29.32 | -1.33% | 703,781 |
| Jul 17, 2025 | 29.85 | 30.51 | 29.60 | 30.02 | 29.71 | 0.77% | 830,106 |
| Jul 16, 2025 | 30.65 | 31.03 | 29.67 | 29.79 | 29.49 | -2.71% | 743,404 |
| Jul 15, 2025 | 32.67 | 32.90 | 30.62 | 30.62 | 30.31 | -5.52% | 948,019 |
| Jul 14, 2025 | 33.25 | 33.34 | 32.29 | 32.41 | 32.08 | -2.76% | 712,865 |
| Jul 11, 2025 | 32.99 | 33.51 | 32.71 | 33.33 | 32.99 | -0.24% | 573,018 |