Winnebago Industries, Inc. (WGO)

Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	31.55	31.86	30.82	31.19	31.19	-0.29%	942,159
Jun 18, 2025	31.60	31.91	31.18	31.28	31.28	-0.57%	539,435
Jun 17, 2025	31.76	31.95	31.38	31.46	31.46	-1.78%	579,279
Jun 16, 2025	32.16	32.41	31.42	32.03	32.03	1.62%	624,770
Jun 13, 2025	32.28	32.85	31.27	31.52	31.52	-4.28%	865,998
Jun 12, 2025	32.78	33.06	32.19	32.93	32.93	-0.54%	554,335
Jun 11, 2025	34.39	34.53	33.00	33.11	33.11	-3.36%	528,835
Jun 10, 2025	33.79	34.47	33.66	34.26	33.91	2.27%	750,348
Jun 9, 2025	33.47	34.09	33.12	33.50	33.16	1.70%	572,724
Jun 6, 2025	33.32	33.67	32.50	32.94	32.61	0.34%	901,706
Jun 5, 2025	30.88	33.42	30.50	32.83	32.50	-5.99%	1,746,855
Jun 4, 2025	35.24	35.42	34.20	34.92	34.57	2.49%	663,659
Jun 3, 2025	33.08	34.58	32.45	34.07	33.72	4.64%	921,134
Jun 2, 2025	33.85	33.85	32.46	32.56	32.23	-4.04%	633,986
May 30, 2025	33.93	34.42	33.71	33.93	33.59	-0.93%	450,483
May 29, 2025	34.18	34.47	33.25	34.25	33.90	1.66%	545,961
May 28, 2025	34.57	34.57	33.57	33.69	33.35	-1.89%	365,987
May 27, 2025	34.09	34.35	33.36	34.34	33.99	2.26%	578,304
May 23, 2025	33.37	33.88	33.33	33.58	33.24	-2.53%	467,794
May 22, 2025	34.00	34.74	33.76	34.45	34.10	0.32%	386,894
May 21, 2025	35.71	36.41	34.29	34.34	33.99	-6.20%	361,867
May 20, 2025	36.32	37.06	36.10	36.61	36.24	0.52%	366,559
May 19, 2025	35.71	36.67	35.71	36.42	36.05	-0.57%	420,817
May 16, 2025	36.67	36.78	36.03	36.63	36.26	0.88%	545,609
May 15, 2025	36.18	36.56	35.52	36.31	35.94	-0.68%	357,346
May 14, 2025	36.84	37.03	36.43	36.56	36.19	-1.91%	454,417
May 13, 2025	37.24	37.47	36.73	37.27	36.89	1.55%	529,584
May 12, 2025	36.48	37.30	35.94	36.70	36.33	7.88%	807,385
May 9, 2025	33.72	34.20	33.58	34.02	33.67	1.13%	311,254
May 8, 2025	32.73	33.92	32.50	33.64	33.30	4.05%	342,952
May 7, 2025	32.71	32.82	32.07	32.33	32.00	0.15%	351,389
May 6, 2025	32.23	32.76	31.92	32.28	31.95	-0.74%	326,498
May 5, 2025	32.64	33.33	32.43	32.52	32.19	-1.54%	502,391
May 2, 2025	32.82	33.26	32.27	33.03	32.69	1.16%	472,751
May 1, 2025	32.15	32.88	32.07	32.65	32.32	2.61%	632,047
Apr 30, 2025	31.76	32.06	30.79	31.82	31.50	-2.42%	556,475
Apr 29, 2025	32.02	32.88	31.72	32.61	32.28	1.72%	590,225
Apr 28, 2025	32.77	33.18	31.76	32.06	31.73	-2.08%	419,247
Apr 25, 2025	32.58	32.80	32.13	32.74	32.41	-0.37%	396,459
Apr 24, 2025	32.24	32.91	31.61	32.86	32.53	2.82%	445,559
Apr 23, 2025	33.10	33.70	31.82	31.96	31.64	0.19%	557,548
Apr 22, 2025	31.38	32.02	30.69	31.90	31.58	2.77%	664,946
Apr 21, 2025	30.26	31.11	29.64	31.04	30.72	1.50%	713,113
Apr 17, 2025	29.50	30.75	29.50	30.58	30.27	3.17%	637,811
Apr 16, 2025	29.67	30.05	29.25	29.64	29.34	-1.20%	555,888
Apr 15, 2025	30.85	31.29	29.38	30.00	29.36	-3.16%	817,049
Apr 14, 2025	31.37	31.91	30.10	30.98	30.32	-0.45%	539,273
Apr 11, 2025	31.01	31.16	30.19	31.12	30.45	-0.38%	961,826
Apr 10, 2025	32.34	32.41	30.48	31.24	30.57	-6.80%	1,020,672
Apr 9, 2025	28.58	33.80	28.31	33.52	32.80	16.11%	1,429,881

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.