Winnebago Industries, Inc. (WGO)

Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	38.10	38.38	37.79	37.92	37.63	-0.24%	363,976
Dec 5, 2025	37.96	39.10	37.80	38.01	37.72	-0.08%	653,731
Dec 4, 2025	37.63	38.12	37.48	38.04	37.75	1.30%	333,196
Dec 3, 2025	39.16	39.98	37.39	37.55	37.26	-3.02%	698,958
Dec 2, 2025	36.99	39.22	36.39	38.72	38.43	5.25%	578,831
Dec 1, 2025	35.56	37.65	35.56	36.79	36.51	1.66%	298,086
Nov 28, 2025	36.42	36.95	36.15	36.19	35.92	-0.69%	149,542
Nov 26, 2025	36.01	37.06	35.91	36.44	36.16	0.52%	1,636,270
Nov 25, 2025	34.85	36.67	34.81	36.25	35.97	4.74%	514,444
Nov 24, 2025	34.51	35.12	33.49	34.61	34.35	-0.46%	483,045
Nov 21, 2025	32.57	35.00	32.47	34.77	34.51	8.15%	478,127
Nov 20, 2025	32.74	33.42	31.93	32.15	31.91	-1.32%	276,849
Nov 19, 2025	32.58	33.14	32.08	32.58	32.33	-0.67%	406,010
Nov 18, 2025	32.34	32.91	32.15	32.80	32.55	0.77%	423,272

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.