Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	40.90	41.57	40.53	41.15	40.84	1.23%	506,902
Dec 29, 2025	41.96	41.99	40.36	40.65	40.34	-2.87%	444,915
Dec 26, 2025	42.34	42.68	41.69	41.85	41.53	-1.74%	556,962
Dec 24, 2025	42.88	42.94	42.04	42.59	42.27	-0.47%	210,732
Dec 23, 2025	42.45	43.38	42.01	42.79	42.46	0.85%	689,149
Dec 22, 2025	42.35	42.89	40.23	42.43	42.11	-2.97%	1,222,522
Dec 19, 2025	47.66	47.74	42.78	43.73	43.40	8.43%	1,999,448
Dec 18, 2025	41.19	41.83	39.29	40.33	40.02	-2.58%	1,094,440
Dec 17, 2025	39.86	41.89	39.68	41.40	41.09	3.40%	840,883
Dec 16, 2025	39.59	40.46	39.40	40.04	39.74	1.37%	505,522
Dec 15, 2025	39.48	40.19	39.21	39.50	39.20	0.66%	619,865
Dec 12, 2025	40.32	40.32	39.14	39.24	38.94	-1.75%	513,205
Dec 11, 2025	40.79	41.32	39.53	39.94	39.64	-1.79%	561,994
Dec 10, 2025	38.77	41.25	38.63	40.67	40.36	4.85%	821,572
Dec 9, 2025	37.55	38.86	36.30	38.79	38.50	2.29%	455,241