Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	37.31	37.35	36.19	36.94	36.94	-2.04%	519,819
Oct 31, 2025	36.61	37.75	36.48	37.71	37.71	0.96%	459,740
Oct 30, 2025	37.00	37.93	36.92	37.35	37.35	0.24%	615,002
Oct 29, 2025	40.30	40.39	36.91	37.26	37.26	-8.23%	830,282
Oct 28, 2025	40.93	41.48	40.60	40.60	40.60	-1.46%	545,861
Oct 27, 2025	40.31	41.87	40.16	41.20	41.20	2.62%	942,254
Oct 24, 2025	40.33	40.83	39.77	40.15	40.15	1.93%	1,003,864
Oct 23, 2025	39.42	39.79	37.66	39.39	39.39	-3.08%	1,897,993
Oct 22, 2025	36.31	40.85	36.03	40.64	40.64	28.53%	3,387,944
Oct 21, 2025	30.64	31.74	30.34	31.62	31.62	3.64%	549,833
Oct 20, 2025	30.42	30.81	29.98	30.51	30.51	1.50%	431,873
Oct 17, 2025	29.89	30.35	29.63	30.06	30.06	0.27%	546,501
Oct 16, 2025	30.16	30.23	29.55	29.98	29.98	-0.46%	446,766
Oct 15, 2025	30.89	31.18	29.71	30.12	30.12	-2.05%	521,885
Oct 14, 2025	29.35	31.01	29.24	30.75	30.75	2.98%	632,179
Oct 13, 2025	30.07	30.34	29.68	29.86	29.86	0.67%	504,942
Oct 10, 2025	31.64	31.64	29.65	29.66	29.66	-5.21%	588,873
Oct 9, 2025	31.90	31.94	31.16	31.29	31.29	-2.61%	498,547
Oct 8, 2025	32.11	32.51	31.90	32.13	32.13	0.06%	308,166
Oct 7, 2025	32.82	33.25	31.90	32.11	32.11	-2.31%	489,928
Oct 6, 2025	34.84	34.84	32.85	32.87	32.87	-5.55%	501,778
Oct 3, 2025	34.30	35.10	34.30	34.80	34.80	2.17%	399,530
Oct 2, 2025	33.85	34.58	33.65	34.06	34.06	0.86%	306,286
Oct 1, 2025	33.54	34.03	33.45	33.77	33.77	0.99%	405,061
Sep 30, 2025	34.01	34.01	32.91	33.44	33.44	-1.21%	378,717
Sep 29, 2025	34.96	34.96	33.26	33.85	33.85	-1.88%	479,735
Sep 26, 2025	33.90	34.71	33.53	34.50	34.50	2.89%	370,918
Sep 25, 2025	34.50	34.50	33.36	33.53	33.53	-3.09%	493,667
Sep 24, 2025	33.84	34.75	33.57	34.60	34.60	4.37%	582,866
Sep 23, 2025	33.62	34.08	33.04	33.15	33.15	-0.36%	439,997
Sep 22, 2025	33.00	33.62	32.85	33.27	33.27	0.48%	488,182
Sep 19, 2025	33.80	34.04	32.91	33.11	33.11	-1.75%	1,133,018
Sep 18, 2025	33.29	33.81	32.72	33.70	33.70	2.12%	565,305
Sep 17, 2025	33.60	34.97	32.84	33.00	33.00	-1.61%	523,976
Sep 16, 2025	33.64	33.71	33.15	33.54	33.54	0.12%	521,278
Sep 15, 2025	34.14	34.28	33.11	33.50	33.50	-1.09%	679,581
Sep 12, 2025	34.94	35.18	33.69	33.87	33.87	-3.86%	506,786
Sep 11, 2025	34.30	35.29	34.30	35.23	35.23	3.62%	539,105
Sep 10, 2025	35.04	35.04	33.81	34.00	34.00	-3.52%	712,561
Sep 9, 2025	36.25	36.58	35.21	35.24	34.88	-3.19%	708,451
Sep 8, 2025	37.03	37.03	36.07	36.40	36.03	-1.06%	505,629
Sep 5, 2025	36.52	37.68	36.33	36.79	36.42	0.82%	450,225
Sep 4, 2025	35.52	36.53	35.29	36.49	36.12	3.11%	395,417
Sep 3, 2025	34.78	35.80	34.78	35.39	35.03	0.80%	280,058
Sep 2, 2025	35.34	35.64	35.00	35.11	34.75	-2.42%	355,029
Aug 29, 2025	36.00	36.53	35.50	35.98	35.61	0.47%	305,422
Aug 28, 2025	36.79	36.79	35.19	35.81	35.45	-1.81%	319,492
Aug 27, 2025	35.72	36.75	35.72	36.47	36.10	1.76%	279,003
Aug 26, 2025	36.16	36.66	35.72	35.84	35.48	-1.57%	382,466
Aug 25, 2025	35.98	36.56	35.80	36.41	36.04	0.41%	436,343