Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	33.61	33.97	32.82	33.87	33.87	1.26%	526,667
Mar 12, 2026	33.60	34.66	33.14	33.45	33.45	-2.62%	730,808
Mar 11, 2026	34.05	34.70	33.31	34.35	34.35	0.59%	516,457
Mar 10, 2026	35.05	35.48	34.05	34.15	34.15	-3.12%	645,142
Mar 9, 2026	35.49	35.49	33.80	35.25	35.25	-2.87%	657,449
Mar 6, 2026	37.25	37.39	36.21	36.29	36.29	-4.63%	531,686
Mar 5, 2026	39.40	39.63	37.68	38.05	38.05	-2.41%	467,143
Mar 4, 2026	39.10	39.79	38.41	38.99	38.99	0.03%	509,218
Mar 3, 2026	37.44	39.45	37.31	38.98	38.98	0.05%	514,171
Mar 2, 2026	39.01	39.29	37.30	38.96	38.96	-2.33%	773,386
Feb 27, 2026	41.09	41.28	39.45	39.89	39.89	-4.39%	976,906
Feb 26, 2026	42.73	43.35	41.65	41.72	41.72	-1.18%	520,490
Feb 25, 2026	43.45	43.52	41.43	42.22	42.22	-4.00%	721,789
Feb 24, 2026	44.54	45.34	43.92	43.98	43.98	-0.11%	387,374
Feb 23, 2026	46.69	46.80	43.97	44.03	44.03	-5.96%	541,890
Feb 20, 2026	45.79	47.56	45.64	46.82	46.82	1.85%	276,458
Feb 19, 2026	46.11	46.19	44.88	45.97	45.97	-1.16%	337,505
Feb 18, 2026	46.20	47.64	46.12	46.51	46.51	-0.30%	321,780
Feb 17, 2026	46.61	46.98	45.78	46.65	46.65	0.24%	271,428
Feb 13, 2026	46.50	46.83	45.28	46.54	46.54	0.19%	390,380
Feb 12, 2026	47.86	48.48	45.62	46.45	46.45	-1.90%	372,510
Feb 11, 2026	47.52	48.50	46.42	47.35	47.35	0.30%	463,762
Feb 10, 2026	48.17	49.00	47.18	47.21	47.21	-1.52%	377,329
Feb 9, 2026	48.50	48.87	47.91	47.94	47.94	-1.74%	379,797
Feb 6, 2026	49.08	49.87	48.24	48.79	48.79	-0.49%	431,172
Feb 5, 2026	49.08	49.81	48.41	49.03	49.03	-1.64%	366,718
Feb 4, 2026	48.92	50.16	48.50	49.85	49.85	3.81%	616,153
Feb 3, 2026	45.96	48.08	45.96	48.02	48.02	4.21%	639,272
Feb 2, 2026	46.13	46.48	45.65	46.08	46.08	0.37%	661,280
Jan 30, 2026	46.65	46.65	45.34	45.91	45.91	-1.59%	488,266
Jan 29, 2026	45.93	46.76	44.58	46.65	46.65	1.17%	451,646
Jan 28, 2026	46.86	47.46	45.57	46.11	46.11	-1.50%	508,939
Jan 27, 2026	46.25	46.99	45.43	46.81	46.81	0.80%	358,249
Jan 26, 2026	46.58	47.02	45.82	46.44	46.44	-0.30%	327,449
Jan 23, 2026	48.30	48.51	46.48	46.58	46.58	-3.94%	377,284
Jan 22, 2026	48.46	49.37	48.16	48.49	48.49	0.39%	702,016
Jan 21, 2026	46.53	48.36	46.27	48.30	48.30	4.93%	530,922
Jan 20, 2026	47.03	48.01	45.77	46.03	46.03	-3.68%	774,291
Jan 16, 2026	47.50	48.11	46.79	47.79	47.79	1.10%	764,551
Jan 15, 2026	46.23	48.00	45.98	47.27	47.27	2.56%	878,812
Jan 14, 2026	45.66	46.80	45.35	46.09	46.09	0.04%	583,291
Jan 13, 2026	45.06	46.20	44.78	46.07	45.72	2.95%	824,882
Jan 12, 2026	44.19	45.01	43.50	44.75	44.41	0.72%	790,421
Jan 9, 2026	43.69	44.73	43.15	44.43	44.09	1.95%	903,771
Jan 8, 2026	42.00	44.06	41.91	43.58	43.25	2.23%	1,056,002
Jan 7, 2026	42.90	43.16	42.05	42.63	42.31	-0.19%	876,009
Jan 6, 2026	39.75	42.82	39.33	42.71	42.39	6.78%	1,100,273
Jan 5, 2026	40.45	41.47	39.96	40.00	39.70	-2.06%	478,820
Jan 2, 2026	40.77	41.22	39.88	40.84	40.53	0.79%	289,625
Dec 31, 2025	41.07	41.57	40.45	40.52	40.21	-1.53%	480,462