Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	34.06	34.90	33.59	34.68	-	-0.20%	496,914
Mar 28, 2025	36.99	37.36	34.08	34.75	34.75	-7.53%	1,493,403
Mar 27, 2025	38.20	38.20	35.40	37.58	37.58	8.11%	2,090,768
Mar 26, 2025	34.49	35.25	33.78	34.76	34.76	1.05%	1,024,948
Mar 25, 2025	35.19	35.35	33.90	34.40	34.40	-1.66%	938,466
Mar 24, 2025	34.81	35.34	34.43	34.98	34.98	0.63%	1,031,117
Mar 21, 2025	34.32	35.10	33.62	34.76	34.76	-0.23%	5,156,663
Mar 20, 2025	34.52	35.28	34.05	34.84	34.84	-1.72%	1,147,486
Mar 19, 2025	34.63	35.68	34.56	35.45	35.45	2.07%	728,781
Mar 18, 2025	35.71	35.99	34.62	34.73	34.73	-2.93%	954,543
Mar 17, 2025	35.38	35.94	34.68	35.78	35.78	-0.75%	1,115,628
Mar 14, 2025	35.11	36.10	34.80	36.05	36.05	4.34%	908,082
Mar 13, 2025	35.92	36.61	34.23	34.55	34.55	-4.03%	982,830
Mar 12, 2025	35.91	36.30	35.02	36.00	36.00	0.98%	1,076,583
Mar 11, 2025	36.55	36.55	34.54	35.65	35.65	-2.44%	997,721
Mar 10, 2025	37.30	37.70	36.31	36.54	36.54	-3.08%	1,023,118
Mar 7, 2025	37.13	38.45	36.80	37.70	37.70	2.31%	1,252,151
Mar 6, 2025	34.48	37.16	34.12	36.85	36.85	5.62%	1,045,100
Mar 5, 2025	37.00	37.08	34.71	34.89	34.89	-6.56%	1,414,589
Mar 4, 2025	38.46	38.74	36.86	37.34	37.34	-4.99%	1,259,957
Mar 3, 2025	40.85	41.98	39.18	39.30	39.30	-2.75%	819,445
Feb 28, 2025	40.41	41.36	39.87	40.41	40.41	0.25%	663,230
Feb 27, 2025	42.24	42.24	39.83	40.31	40.31	-4.39%	708,758
Feb 26, 2025	43.90	44.02	41.74	42.16	42.16	-3.46%	622,125
Feb 25, 2025	42.51	44.17	42.51	43.67	43.67	2.87%	695,268
Feb 24, 2025	41.70	42.83	41.25	42.45	42.45	2.22%	681,518
Feb 21, 2025	42.92	42.95	41.26	41.53	41.53	-1.66%	582,920
Feb 20, 2025	42.78	42.99	41.93	42.23	42.23	-1.68%	557,909
Feb 19, 2025	43.92	44.13	42.69	42.95	42.95	-3.50%	447,701
Feb 18, 2025	45.02	45.11	44.00	44.51	44.51	-1.24%	555,314
Feb 14, 2025	45.02	45.61	44.42	45.07	45.07	1.53%	542,145
Feb 13, 2025	44.43	44.54	43.80	44.39	44.39	0.18%	411,807
Feb 12, 2025	45.32	45.46	43.69	44.31	44.31	-3.88%	645,199
Feb 11, 2025	44.78	46.36	44.49	46.10	46.10	2.22%	522,787
Feb 10, 2025	44.65	45.15	44.25	45.10	45.10	2.13%	650,077
Feb 7, 2025	45.45	45.90	44.11	44.16	44.16	-3.14%	660,312
Feb 6, 2025	46.37	46.59	45.10	45.59	45.59	-0.83%	506,286
Feb 5, 2025	46.30	46.52	45.55	45.97	45.97	-0.73%	393,122
Feb 4, 2025	46.35	46.74	45.91	46.31	46.31	-0.32%	480,611
Feb 3, 2025	46.60	47.64	46.00	46.46	46.46	-2.80%	1,021,673
Jan 31, 2025	48.02	48.95	47.39	47.80	47.80	-1.22%	693,204
Jan 30, 2025	47.63	49.11	47.45	48.39	48.39	3.22%	639,486
Jan 29, 2025	47.07	47.21	46.30	46.88	46.88	-0.47%	545,565
Jan 28, 2025	48.06	48.29	47.00	47.10	47.10	-3.13%	560,469
Jan 27, 2025	47.40	49.13	46.95	48.62	48.62	3.49%	582,592
Jan 24, 2025	48.24	48.26	46.97	46.98	46.98	-2.61%	561,175
Jan 23, 2025	47.47	48.61	47.10	48.24	48.24	1.32%	563,647
Jan 22, 2025	48.13	48.41	47.24	47.61	47.61	-1.67%	740,360
Jan 21, 2025	48.14	48.79	47.63	48.42	48.42	1.40%	1,038,073
Jan 17, 2025	49.70	50.31	47.31	47.75	47.75	-2.45%	1,160,826