Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	56.92	58.14	56.15	56.21	56.21	-1.58%	493,574
Nov 1, 2024	56.65	57.35	56.18	57.11	57.11	1.91%	653,050
Oct 31, 2024	57.10	57.39	56.02	56.04	56.04	-2.28%	1,014,078
Oct 30, 2024	57.48	58.43	57.32	57.35	57.35	-0.26%	724,889
Oct 29, 2024	55.16	58.23	55.00	57.50	57.50	3.42%	1,213,745
Oct 28, 2024	54.09	56.05	53.62	55.60	55.60	3.89%	1,035,326
Oct 25, 2024	52.70	54.86	52.70	53.52	53.52	2.47%	1,092,891
Oct 24, 2024	52.87	52.87	51.24	52.23	52.23	0.87%	1,190,831
Oct 23, 2024	53.67	56.81	51.19	51.78	51.78	-10.75%	2,539,466
Oct 22, 2024	57.63	58.35	57.14	58.02	58.02	-0.14%	718,392
Oct 21, 2024	60.04	60.74	57.98	58.10	58.10	-3.78%	606,549
Oct 18, 2024	60.55	60.88	59.86	60.38	60.38	0.37%	495,703
Oct 17, 2024	60.04	60.19	58.97	60.16	60.16	-0.43%	813,964
Oct 16, 2024	59.22	61.00	58.77	60.42	60.42	2.63%	666,723
Oct 15, 2024	58.41	60.17	58.29	58.87	58.87	0.75%	514,592
Oct 14, 2024	57.71	58.50	57.03	58.43	58.43	0.50%	459,732
Oct 11, 2024	56.35	58.22	56.25	58.14	58.14	2.81%	465,272
Oct 10, 2024	56.43	57.30	56.05	56.55	56.55	-0.84%	397,897
Oct 9, 2024	57.19	58.21	56.46	57.03	57.03	-0.58%	414,918
Oct 8, 2024	56.73	57.89	56.01	57.36	57.36	1.49%	446,839
Oct 7, 2024	57.24	57.51	56.02	56.52	56.52	-2.28%	376,490
Oct 4, 2024	58.50	58.50	57.36	57.84	57.84	0.42%	263,788
Oct 3, 2024	56.80	57.80	56.11	57.60	57.60	0.56%	570,345
Oct 2, 2024	57.57	58.13	57.11	57.28	57.28	-1.02%	266,974
Oct 1, 2024	57.85	58.03	56.74	57.87	57.87	-0.41%	420,674
Sep 30, 2024	58.05	58.92	57.68	58.11	58.11	-0.17%	374,653
Sep 27, 2024	58.33	59.50	57.67	58.21	58.21	1.13%	532,675
Sep 26, 2024	58.09	58.54	57.47	57.56	57.56	1.27%	376,580
Sep 25, 2024	58.41	58.41	56.59	56.84	56.84	-2.64%	480,893
Sep 24, 2024	58.01	59.05	57.40	58.38	58.38	1.07%	472,810
Sep 23, 2024	59.09	59.39	55.71	57.76	57.76	-2.28%	1,298,311
Sep 20, 2024	59.35	59.36	58.42	59.11	59.11	-0.74%	1,156,794
Sep 19, 2024	59.16	59.61	58.29	59.55	59.55	2.69%	462,383
Sep 18, 2024	58.62	60.12	57.42	57.99	57.99	-0.96%	459,914
Sep 17, 2024	57.57	59.18	57.53	58.55	58.55	2.86%	562,108
Sep 16, 2024	56.58	57.34	56.25	56.92	56.92	0.69%	365,933
Sep 13, 2024	55.74	57.17	55.28	56.53	56.53	3.23%	489,941
Sep 12, 2024	55.55	55.55	54.13	54.76	54.76	-0.78%	559,106
Sep 11, 2024	54.40	55.24	53.32	55.19	55.19	0.20%	346,119
Sep 10, 2024	56.00	56.16	54.27	55.08	54.74	-1.73%	442,138
Sep 9, 2024	56.21	57.25	55.77	56.05	55.71	-0.25%	399,433
Sep 6, 2024	57.90	58.35	56.12	56.19	55.85	-3.00%	446,400
Sep 5, 2024	59.09	59.09	57.93	57.93	57.58	-1.56%	623,087
Sep 4, 2024	58.00	59.08	57.86	58.85	58.49	0.96%	199,547
Sep 3, 2024	59.07	59.48	57.88	58.29	57.93	-2.30%	393,477
Aug 30, 2024	60.09	60.14	59.08	59.66	59.30	0.15%	300,363
Aug 29, 2024	60.22	60.79	59.45	59.57	59.21	-0.08%	365,104
Aug 28, 2024	60.00	60.39	59.46	59.62	59.26	-1.31%	444,316
Aug 27, 2024	60.48	60.68	59.30	60.41	60.04	-0.66%	573,038
Aug 26, 2024	60.59	61.16	60.02	60.81	60.44	1.18%	558,987
Aug 23, 2024	58.01	60.73	58.01	60.10	59.73	4.72%	695,709
Aug 22, 2024	57.97	57.97	56.90	57.39	57.04	-0.97%	373,149
Aug 21, 2024	57.23	58.02	56.94	57.95	57.60	2.26%	301,018
Aug 20, 2024	57.94	58.16	56.58	56.67	56.32	-2.31%	290,916
Aug 19, 2024	58.04	58.48	57.42	58.01	57.66	0.07%	270,770
Aug 16, 2024	58.04	59.41	57.59	57.97	57.62	0.36%	379,396
Aug 15, 2024	57.71	58.65	57.36	57.76	57.41	3.22%	557,899
Aug 14, 2024	57.86	57.86	55.85	55.96	55.62	-2.75%	358,354
Aug 13, 2024	55.23	57.85	55.18	57.54	57.19	4.81%	492,393
Aug 12, 2024	56.08	56.16	54.64	54.90	54.56	-2.26%	366,318
Aug 9, 2024	56.67	57.12	56.11	56.17	55.83	-0.60%	239,972
Aug 8, 2024	57.12	57.66	56.42	56.51	56.16	-0.23%	317,637
Aug 7, 2024	58.00	58.78	56.12	56.64	56.29	-0.51%	380,652
Aug 6, 2024	56.84	57.86	56.10	56.93	56.58	0.71%	399,406
Aug 5, 2024	53.98	57.43	53.63	56.53	56.18	-0.82%	686,307
Aug 2, 2024	56.34	58.38	55.33	57.00	56.65	-1.72%	689,781
Aug 1, 2024	62.47	62.49	57.32	58.00	57.65	-7.23%	707,453
Jul 31, 2024	62.42	64.83	61.66	62.52	62.14	0.42%	543,850
Jul 30, 2024	62.00	62.60	60.76	62.26	61.88	0.84%	519,405
Jul 29, 2024	60.66	61.89	60.47	61.74	61.36	1.61%	408,309
Jul 26, 2024	60.19	61.37	60.00	60.76	60.39	2.22%	626,740
Jul 25, 2024	56.03	59.75	55.68	59.44	59.08	5.60%	681,858
Jul 24, 2024	57.83	58.71	56.19	56.29	55.95	-3.27%	361,996
Jul 23, 2024	56.01	58.49	56.01	58.19	57.83	1.01%	397,092
Jul 22, 2024	57.20	57.71	55.96	57.61	57.26	1.41%	441,143
Jul 19, 2024	57.96	57.96	55.86	56.81	56.46	-2.15%	468,494
Jul 18, 2024	58.87	60.59	57.41	58.06	57.71	-0.75%	683,734
Jul 17, 2024	59.03	59.32	58.00	58.50	58.14	-1.93%	737,453
Jul 16, 2024	58.34	60.14	57.96	59.65	59.29	2.93%	961,331
Jul 15, 2024	57.35	58.26	56.91	57.95	57.60	1.90%	734,421
Jul 12, 2024	55.31	57.28	54.92	56.87	56.52	4.23%	1,067,609
Jul 11, 2024	52.33	54.82	52.33	54.56	54.23	6.67%	836,536
Jul 10, 2024	49.71	51.30	49.71	51.15	50.84	2.96%	478,326
Jul 9, 2024	50.75	51.13	49.68	49.68	49.38	-2.85%	825,834
Jul 8, 2024	52.19	52.65	50.94	51.14	50.83	-1.35%	615,290
Jul 5, 2024	52.94	53.03	51.53	51.84	51.52	-2.67%	455,432
Jul 3, 2024	53.63	53.82	52.97	53.26	52.93	-0.34%	229,920
Jul 2, 2024	53.65	53.84	52.86	53.44	53.11	0.06%	493,979
Jul 1, 2024	54.20	54.63	52.83	53.41	53.08	-1.46%	493,717
Jun 28, 2024	53.85	54.70	53.27	54.20	53.87	1.37%	796,498
Jun 27, 2024	52.84	53.63	52.37	53.47	53.14	1.42%	601,640
Jun 26, 2024	51.34	52.75	51.02	52.72	52.40	1.60%	779,690
Jun 25, 2024	53.83	54.10	51.71	51.89	51.57	-4.14%	657,923
Jun 24, 2024	54.08	55.52	54.00	54.13	53.80	0.26%	668,279
Jun 21, 2024	53.50	54.56	53.50	53.99	53.66	-1.28%	2,189,016
Jun 20, 2024	53.75	56.89	53.13	54.69	54.36	-3.54%	1,579,353
Jun 18, 2024	56.12	56.75	55.57	56.70	56.35	0.66%	879,013
Jun 17, 2024	55.35	56.84	55.01	56.33	55.99	2.23%	753,907
Jun 14, 2024	56.19	56.73	54.87	55.10	54.76	-3.30%	895,053
Jun 13, 2024	58.42	58.82	56.78	56.98	56.63	-2.35%	740,402