Winnebago Industries, Inc. (WGO)

NYSE: WGO · Real-Time Price · USD

31.35

+0.47 (1.52%)

At close: Jun 26, 2026, 4:00 PM EDT

31.59

+0.24 (0.77%)

After-hours: Jun 26, 2026, 7:48 PM EDT

Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.85	31.81	30.03	31.35	31.35	1.52%	1,761,984
Jun 25, 2026	28.51	31.58	28.40	30.88	30.88	13.24%	1,943,035
Jun 24, 2026	28.64	30.20	26.80	27.27	27.27	-3.57%	2,438,391
Jun 23, 2026	27.80	28.50	27.80	28.28	28.28	-0.14%	728,081
Jun 22, 2026	28.41	28.64	27.97	28.32	28.32	-1.22%	796,073
Jun 18, 2026	28.10	29.30	28.10	28.67	28.67	2.36%	958,910
Jun 17, 2026	28.70	29.44	27.85	28.01	28.01	-2.88%	634,861
Jun 16, 2026	29.49	29.90	28.55	28.84	28.84	-2.24%	623,537
Jun 15, 2026	29.85	30.42	29.24	29.50	29.50	0.89%	959,240
Jun 12, 2026	28.43	29.63	28.43	29.24	29.24	3.98%	689,874
Jun 11, 2026	27.60	28.36	27.45	28.12	28.12	1.92%	651,443
Jun 10, 2026	28.59	28.63	27.57	27.59	27.59	-3.02%	548,786
Jun 9, 2026	28.28	29.15	28.28	28.80	28.45	3.00%	601,940
Jun 8, 2026	27.77	28.32	27.63	27.96	27.62	0.94%	528,453
Jun 5, 2026	27.73	28.44	27.29	27.70	27.36	-1.49%	798,177
Jun 4, 2026	29.39	29.74	27.94	28.12	27.78	-2.90%	979,715
Jun 3, 2026	28.53	29.27	28.31	28.96	28.61	-1.09%	736,936
Jun 2, 2026	29.10	29.55	28.99	29.28	28.92	0.83%	615,046
Jun 1, 2026	29.30	29.52	28.52	29.04	28.69	-2.19%	601,620
May 29, 2026	30.38	30.61	29.57	29.69	29.33	-2.11%	629,716
May 28, 2026	29.45	30.49	29.05	30.33	29.96	1.40%	495,749
May 27, 2026	29.44	31.04	29.26	29.91	29.55	0.54%	830,616
May 26, 2026	30.13	30.65	29.53	29.75	29.39	-0.10%	720,378
May 22, 2026	29.04	29.99	29.04	29.78	29.42	1.47%	660,860
May 21, 2026	28.69	29.56	28.13	29.35	28.99	0.62%	1,345,200
May 20, 2026	28.21	29.18	27.64	29.17	28.82	3.44%	750,597
May 19, 2026	28.92	28.94	27.72	28.20	27.86	-2.89%	978,340
May 18, 2026	28.92	29.30	28.60	29.04	28.69	0.76%	606,202
May 15, 2026	29.73	30.59	28.82	28.82	28.47	-3.55%	650,814
May 14, 2026	29.60	30.39	29.43	29.88	29.52	2.26%	684,757
May 13, 2026	29.30	30.15	29.00	29.22	28.86	-1.12%	387,364
May 12, 2026	30.67	30.87	29.54	29.55	29.19	-3.08%	498,173
May 11, 2026	31.80	31.80	30.42	30.49	30.12	-3.97%	640,785
May 8, 2026	32.06	32.33	31.36	31.75	31.36	-0.44%	487,487
May 7, 2026	32.37	32.69	31.70	31.89	31.50	-0.19%	548,354
May 6, 2026	31.46	32.26	31.46	31.95	31.56	3.23%	513,990
May 5, 2026	30.51	31.18	30.44	30.95	30.57	1.54%	367,677
May 4, 2026	31.79	31.79	30.10	30.48	30.11	-4.81%	528,024
May 1, 2026	32.57	32.68	31.48	32.02	31.63	-1.81%	336,093
Apr 30, 2026	31.86	32.71	31.73	32.61	32.21	2.39%	539,729
Apr 29, 2026	32.08	32.31	31.79	31.85	31.46	-2.03%	356,716
Apr 28, 2026	32.54	32.76	31.51	32.51	32.11	1.06%	499,357
Apr 27, 2026	32.90	33.37	32.03	32.17	31.78	-2.13%	543,641
Apr 24, 2026	32.62	32.88	32.26	32.87	32.47	0.70%	390,149
Apr 23, 2026	32.53	32.78	32.05	32.64	32.24	0.15%	518,930
Apr 22, 2026	33.69	33.99	32.50	32.59	32.19	-3.09%	570,721
Apr 21, 2026	33.88	34.49	32.89	33.63	33.22	0.06%	752,383
Apr 20, 2026	33.53	33.94	33.05	33.61	33.20	-0.39%	554,312
Apr 17, 2026	32.84	35.33	32.84	33.74	33.33	4.14%	830,330
Apr 16, 2026	31.59	33.10	31.33	32.40	32.01	2.37%	751,332