Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	32.24	32.91	31.61	32.86	32.86	2.82%	445,558
Apr 23, 2025	33.10	33.70	31.82	31.96	31.96	0.19%	557,548
Apr 22, 2025	31.38	32.02	30.69	31.90	31.90	2.77%	664,946
Apr 21, 2025	30.26	31.11	29.64	31.04	31.04	1.50%	713,113
Apr 17, 2025	29.50	30.75	29.50	30.58	30.58	3.17%	637,811
Apr 16, 2025	29.67	30.05	29.25	29.64	29.64	-1.20%	555,888
Apr 15, 2025	30.85	31.29	29.38	30.00	29.66	-3.16%	817,049
Apr 14, 2025	31.37	31.91	30.10	30.98	30.63	-0.45%	539,273
Apr 11, 2025	31.01	31.16	30.19	31.12	30.77	-0.38%	961,826
Apr 10, 2025	32.34	32.41	30.48	31.24	30.89	-6.80%	1,020,672
Apr 9, 2025	28.58	33.80	28.31	33.52	33.14	16.11%	1,429,881
Apr 8, 2025	32.88	32.88	28.29	28.87	28.54	-8.47%	767,959
Apr 7, 2025	31.26	33.42	30.67	31.54	31.18	-4.22%	1,054,973
Apr 4, 2025	31.14	33.06	30.61	32.93	32.56	0.15%	1,241,229
Apr 3, 2025	34.37	34.77	32.75	32.88	32.51	-8.26%	1,416,385
Apr 2, 2025	34.00	36.26	33.99	35.84	35.43	3.88%	1,091,064
Apr 1, 2025	34.50	35.32	34.04	34.50	34.11	0.12%	1,083,668
Mar 31, 2025	34.06	34.96	33.59	34.46	34.07	-0.83%	882,552
Mar 28, 2025	36.99	37.36	34.08	34.75	34.36	-7.53%	1,493,403
Mar 27, 2025	38.20	38.20	35.40	37.58	37.15	8.11%	2,090,768
Mar 26, 2025	34.49	35.25	33.78	34.76	34.37	1.05%	1,024,948
Mar 25, 2025	35.19	35.35	33.90	34.40	34.01	-1.66%	938,466
Mar 24, 2025	34.81	35.34	34.43	34.98	34.58	0.63%	1,031,117
Mar 21, 2025	34.32	35.10	33.62	34.76	34.37	-0.23%	5,156,663
Mar 20, 2025	34.52	35.28	34.05	34.84	34.45	-1.72%	1,147,486
Mar 19, 2025	34.63	35.68	34.56	35.45	35.05	2.07%	728,781
Mar 18, 2025	35.71	35.99	34.62	34.73	34.34	-2.93%	954,543
Mar 17, 2025	35.38	35.94	34.68	35.78	35.37	-0.75%	1,115,628
Mar 14, 2025	35.11	36.10	34.80	36.05	35.64	4.34%	908,082
Mar 13, 2025	35.92	36.61	34.23	34.55	34.16	-4.03%	982,830
Mar 12, 2025	35.91	36.30	35.02	36.00	35.59	0.98%	1,076,583
Mar 11, 2025	36.55	36.55	34.54	35.65	35.25	-2.44%	997,721
Mar 10, 2025	37.30	37.70	36.31	36.54	36.13	-3.08%	1,023,118
Mar 7, 2025	37.13	38.45	36.80	37.70	37.27	2.31%	1,252,151
Mar 6, 2025	34.48	37.16	34.12	36.85	36.43	5.62%	1,045,100
Mar 5, 2025	37.00	37.08	34.71	34.89	34.49	-6.56%	1,414,589
Mar 4, 2025	38.46	38.74	36.86	37.34	36.92	-4.99%	1,259,957
Mar 3, 2025	40.85	41.98	39.18	39.30	38.85	-2.75%	819,445
Feb 28, 2025	40.41	41.36	39.87	40.41	39.95	0.25%	663,230
Feb 27, 2025	42.24	42.24	39.83	40.31	39.85	-4.39%	708,758
Feb 26, 2025	43.90	44.02	41.74	42.16	41.68	-3.46%	622,125
Feb 25, 2025	42.51	44.17	42.51	43.67	43.18	2.87%	695,268
Feb 24, 2025	41.70	42.83	41.25	42.45	41.97	2.22%	681,518
Feb 21, 2025	42.92	42.95	41.26	41.53	41.06	-1.66%	582,920
Feb 20, 2025	42.78	42.99	41.93	42.23	41.75	-1.68%	557,909
Feb 19, 2025	43.92	44.13	42.69	42.95	42.46	-3.50%	447,701
Feb 18, 2025	45.02	45.11	44.00	44.51	44.01	-1.24%	555,314
Feb 14, 2025	45.02	45.61	44.42	45.07	44.56	1.53%	542,145
Feb 13, 2025	44.43	44.54	43.80	44.39	43.89	0.18%	411,807
Feb 12, 2025	45.32	45.46	43.69	44.31	43.81	-3.88%	645,199