Winnebago Industries, Inc. (WGO)

Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	47.66	47.74	42.78	43.73	43.73	8.43%	1,928,734
Dec 18, 2025	41.19	41.83	39.29	40.33	40.33	-2.58%	1,093,102
Dec 17, 2025	39.86	41.89	39.68	41.40	41.40	3.40%	840,883
Dec 16, 2025	39.59	40.46	39.40	40.04	40.04	1.37%	505,522
Dec 15, 2025	39.48	40.19	39.21	39.50	39.50	0.66%	619,865
Dec 12, 2025	40.32	40.32	39.14	39.24	39.24	-1.75%	513,205
Dec 11, 2025	40.79	41.32	39.53	39.94	39.94	-1.79%	561,994
Dec 10, 2025	38.77	41.25	38.63	40.67	40.67	4.85%	821,572
Dec 9, 2025	37.55	38.86	36.30	38.79	38.79	2.29%	455,241
Dec 8, 2025	38.10	38.38	37.79	37.92	37.92	-0.24%	363,976
Dec 5, 2025	37.96	39.10	37.80	38.01	38.01	-0.08%	653,731
Dec 4, 2025	37.63	38.12	37.48	38.04	38.04	1.30%	333,196
Dec 3, 2025	39.16	39.98	37.39	37.55	37.55	-3.02%	698,958
Dec 2, 2025	36.99	39.22	36.39	38.72	38.72	5.25%	578,831
Dec 1, 2025	35.56	37.65	35.56	36.79	36.79	1.66%	298,086
Nov 28, 2025	36.42	36.95	36.15	36.19	36.19	-0.69%	149,542
Nov 26, 2025	36.01	37.06	35.91	36.44	36.44	0.52%	1,636,270
Nov 25, 2025	34.85	36.67	34.81	36.25	36.25	4.74%	514,444
Nov 24, 2025	34.51	35.12	33.49	34.61	34.61	-0.46%	483,045
Nov 21, 2025	32.57	35.00	32.47	34.77	34.77	8.15%	478,127
Nov 20, 2025	32.74	33.42	31.93	32.15	32.15	-1.32%	276,849
Nov 19, 2025	32.58	33.14	32.08	32.58	32.58	-0.67%	406,010
Nov 18, 2025	32.34	32.91	32.15	32.80	32.80	0.77%	423,272
Nov 17, 2025	33.32	33.67	32.17	32.55	32.55	-2.98%	379,878
Nov 14, 2025	33.16	33.69	32.48	33.55	33.55	0.21%	308,190
Nov 13, 2025	33.99	34.43	33.12	33.48	33.48	-1.76%	566,215
Nov 12, 2025	34.98	35.82	34.02	34.08	34.08	-2.63%	491,262
Nov 11, 2025	35.80	36.01	34.97	35.00	35.00	-1.27%	254,138
Nov 10, 2025	37.30	37.31	35.40	35.45	35.45	-3.17%	325,892
Nov 7, 2025	36.19	36.84	35.94	36.61	36.61	0.94%	361,079
Nov 6, 2025	37.36	37.73	36.24	36.27	36.27	-2.97%	439,457
Nov 5, 2025	36.15	37.72	35.73	37.38	37.38	3.46%	417,194
Nov 4, 2025	36.62	36.68	35.79	36.13	36.13	-2.19%	393,207
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

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.