Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	34.18	34.47	33.25	34.25	34.25	1.66%	545,961
May 28, 2025	34.57	34.57	33.57	33.69	33.69	-1.89%	365,987
May 27, 2025	34.09	34.35	33.36	34.34	34.34	2.26%	578,304
May 23, 2025	33.37	33.88	33.33	33.58	33.58	-2.53%	467,794
May 22, 2025	34.00	34.74	33.76	34.45	34.45	0.32%	386,894
May 21, 2025	35.71	36.41	34.29	34.34	34.34	-6.20%	361,867
May 20, 2025	36.32	37.06	36.10	36.61	36.61	0.52%	366,559
May 19, 2025	35.71	36.67	35.71	36.42	36.42	-0.57%	420,817
May 16, 2025	36.67	36.78	36.03	36.63	36.63	0.88%	545,609
May 15, 2025	36.18	36.56	35.52	36.31	36.31	-0.68%	357,346
May 14, 2025	36.84	37.03	36.43	36.56	36.56	-1.91%	454,417
May 13, 2025	37.24	37.47	36.73	37.27	37.27	1.55%	529,584
May 12, 2025	36.48	37.30	35.94	36.70	36.70	7.88%	807,385
May 9, 2025	33.72	34.20	33.58	34.02	34.02	1.13%	311,254
May 8, 2025	32.73	33.92	32.50	33.64	33.64	4.05%	342,952
May 7, 2025	32.71	32.82	32.07	32.33	32.33	0.15%	351,389
May 6, 2025	32.23	32.76	31.92	32.28	32.28	-0.74%	326,498
May 5, 2025	32.64	33.33	32.43	32.52	32.52	-1.54%	502,391
May 2, 2025	32.82	33.26	32.27	33.03	33.03	1.16%	472,751
May 1, 2025	32.15	32.88	32.07	32.65	32.65	2.61%	632,047
Apr 30, 2025	31.76	32.06	30.79	31.82	31.82	-2.42%	556,475
Apr 29, 2025	32.02	32.88	31.72	32.61	32.61	1.72%	590,225
Apr 28, 2025	32.77	33.18	31.76	32.06	32.06	-2.08%	419,247
Apr 25, 2025	32.58	32.80	32.13	32.74	32.74	-0.37%	396,459
Apr 24, 2025	32.24	32.91	31.61	32.86	32.86	2.82%	445,559
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