Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	47.50	49.06	46.95	48.95	48.95	1.62%	1,028,384
Jan 15, 2025	48.75	49.25	47.71	48.17	48.17	1.18%	752,691
Jan 14, 2025	46.86	47.61	46.59	47.61	47.28	1.95%	550,034
Jan 13, 2025	45.86	46.73	45.51	46.70	46.37	0.65%	588,547
Jan 10, 2025	47.04	47.28	45.68	46.40	46.08	-4.27%	932,843
Jan 8, 2025	49.00	49.00	47.00	48.47	48.13	1.93%	848,793
Jan 7, 2025	49.05	49.32	47.18	47.55	47.22	-3.37%	726,827
Jan 6, 2025	50.00	50.82	48.95	49.21	48.87	-1.20%	688,505
Jan 3, 2025	48.26	49.86	47.85	49.81	49.46	3.45%	1,066,952
Jan 2, 2025	48.03	48.84	47.50	48.15	47.81	0.77%	1,072,899
Dec 31, 2024	46.12	48.63	46.06	47.78	47.45	3.96%	1,452,809
Dec 30, 2024	46.49	46.69	45.44	45.96	45.64	-2.05%	957,045
Dec 27, 2024	47.45	48.24	46.16	46.92	46.59	-2.45%	710,753
Dec 26, 2024	47.62	48.35	47.57	48.10	47.76	0.44%	988,750
Dec 24, 2024	47.67	48.26	47.10	47.89	47.55	-0.21%	491,987
Dec 23, 2024	51.00	51.00	47.93	47.99	47.65	-3.98%	1,152,114
Dec 20, 2024	50.00	52.84	49.84	49.98	49.63	-3.76%	3,318,696
Dec 19, 2024	52.82	53.45	51.32	51.93	51.57	0.44%	1,224,996
Dec 18, 2024	54.96	55.33	51.36	51.70	51.34	-5.55%	1,025,069
Dec 17, 2024	54.53	55.49	54.53	54.74	54.36	0.13%	472,505
Dec 16, 2024	55.22	55.85	54.16	54.67	54.29	-1.34%	648,450
Dec 13, 2024	56.65	56.65	54.88	55.41	55.02	-2.15%	632,196
Dec 12, 2024	57.55	57.55	55.93	56.63	56.23	-0.74%	415,812
Dec 11, 2024	58.60	58.68	56.84	57.05	56.65	-1.30%	384,416
Dec 10, 2024	57.63	58.42	56.77	57.80	57.40	0.59%	415,812
Dec 9, 2024	57.57	58.11	56.73	57.46	57.06	0.67%	302,768
Dec 6, 2024	58.45	58.65	57.03	57.08	56.68	-0.23%	382,650
Dec 5, 2024	56.54	57.91	56.01	57.21	56.81	1.06%	495,508
Dec 4, 2024	55.90	57.08	55.74	56.61	56.21	-0.25%	467,632
Dec 3, 2024	58.02	58.18	56.71	56.75	56.35	-2.17%	440,774
Dec 2, 2024	58.27	58.74	57.67	58.01	57.60	-0.91%	682,397
Nov 29, 2024	58.87	59.58	58.17	58.54	58.13	0.24%	208,548
Nov 27, 2024	59.31	60.16	58.28	58.40	57.99	-0.90%	551,305
Nov 26, 2024	60.06	60.17	58.68	58.93	58.52	-3.55%	412,377
Nov 25, 2024	59.96	63.00	59.65	61.10	60.67	3.68%	633,233
Nov 22, 2024	58.71	59.91	58.55	58.93	58.52	0.74%	689,555
Nov 21, 2024	57.70	59.75	57.17	58.50	58.09	2.09%	584,254
Nov 20, 2024	57.44	57.68	56.50	57.30	56.90	-0.98%	816,520
Nov 19, 2024	58.12	58.47	57.22	57.87	57.46	-1.38%	556,019
Nov 18, 2024	61.05	61.10	58.66	58.68	58.27	-3.71%	652,713
Nov 15, 2024	61.24	61.56	60.39	60.94	60.51	0.16%	515,758
Nov 14, 2024	61.60	62.65	60.63	60.84	60.41	-0.56%	568,153
Nov 13, 2024	63.30	63.53	61.09	61.18	60.75	-2.25%	502,588
Nov 12, 2024	64.82	65.22	62.57	62.59	62.15	-3.86%	1,388,345
Nov 11, 2024	62.70	65.65	62.29	65.10	64.64	6.55%	864,756
Nov 8, 2024	61.10	61.37	60.07	61.10	60.67	0.02%	508,038
Nov 7, 2024	61.78	61.81	60.43	61.09	60.66	-0.89%	593,649
Nov 6, 2024	59.80	62.24	59.80	61.64	61.21	5.93%	1,215,296
Nov 5, 2024	56.01	58.33	56.01	58.19	57.78	3.52%	523,957
Nov 4, 2024	56.92	58.14	56.15	56.21	55.82	-1.58%	493,574
Nov 1, 2024	56.65	57.35	56.18	57.11	56.71	1.91%	653,050
Oct 31, 2024	57.10	57.39	56.02	56.04	55.65	-2.28%	1,014,078
Oct 30, 2024	57.48	58.43	57.32	57.35	56.95	-0.26%	724,889
Oct 29, 2024	55.16	58.23	55.00	57.50	57.10	3.42%	1,213,745
Oct 28, 2024	54.09	56.05	53.62	55.60	55.21	3.89%	1,035,326
Oct 25, 2024	52.70	54.86	52.70	53.52	53.15	2.47%	1,092,891
Oct 24, 2024	52.87	52.87	51.24	52.23	51.86	0.87%	1,190,831
Oct 23, 2024	53.67	56.81	51.19	51.78	51.42	-10.75%	2,539,466
Oct 22, 2024	57.63	58.35	57.14	58.02	57.61	-0.14%	718,392
Oct 21, 2024	60.04	60.74	57.98	58.10	57.69	-3.78%	606,549
Oct 18, 2024	60.55	60.88	59.86	60.38	59.96	0.37%	495,703
Oct 17, 2024	60.04	60.19	58.97	60.16	59.74	-0.43%	813,964
Oct 16, 2024	59.22	61.00	58.77	60.42	60.00	2.63%	666,723
Oct 15, 2024	58.41	60.17	58.29	58.87	58.46	0.75%	514,592
Oct 14, 2024	57.71	58.50	57.03	58.43	58.02	0.50%	459,732
Oct 11, 2024	56.35	58.22	56.25	58.14	57.73	2.81%	465,272
Oct 10, 2024	56.43	57.30	56.05	56.55	56.15	-0.84%	397,897
Oct 9, 2024	57.19	58.21	56.46	57.03	56.63	-0.58%	414,918
Oct 8, 2024	56.73	57.89	56.01	57.36	56.96	1.49%	446,839
Oct 7, 2024	57.24	57.51	56.02	56.52	56.12	-2.28%	376,490
Oct 4, 2024	58.50	58.50	57.36	57.84	57.44	0.42%	263,788
Oct 3, 2024	56.80	57.80	56.11	57.60	57.20	0.56%	570,345
Oct 2, 2024	57.57	58.13	57.11	57.28	56.88	-1.02%	266,974
Oct 1, 2024	57.85	58.03	56.74	57.87	57.46	-0.41%	420,674
Sep 30, 2024	58.05	58.92	57.68	58.11	57.70	-0.17%	374,653
Sep 27, 2024	58.33	59.50	57.67	58.21	57.80	1.13%	532,675