Winnebago Industries, Inc. (WGO)

Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	29.73	30.59	28.82	28.82	28.82	-3.55%	650,814
May 14, 2026	29.60	30.39	29.43	29.88	29.88	2.26%	684,757
May 13, 2026	29.30	30.15	29.00	29.22	29.22	-1.12%	387,364
May 12, 2026	30.67	30.87	29.54	29.55	29.55	-3.08%	498,173
May 11, 2026	31.80	31.80	30.42	30.49	30.49	-3.97%	640,785
May 8, 2026	32.06	32.33	31.36	31.75	31.75	-0.44%	487,487
May 7, 2026	32.37	32.69	31.70	31.89	31.89	-0.19%	548,354
May 6, 2026	31.46	32.26	31.46	31.95	31.95	3.23%	513,990
May 5, 2026	30.51	31.18	30.44	30.95	30.95	1.54%	367,677
May 4, 2026	31.79	31.79	30.10	30.48	30.48	-4.81%	528,024
May 1, 2026	32.57	32.68	31.48	32.02	32.02	-1.81%	336,093
Apr 30, 2026	31.86	32.71	31.73	32.61	32.61	2.39%	539,729
Apr 29, 2026	32.08	32.31	31.79	31.85	31.85	-2.03%	356,716
Apr 28, 2026	32.54	32.76	31.51	32.51	32.51	1.06%	499,357
Apr 27, 2026	32.90	33.37	32.03	32.17	32.17	-2.13%	543,641
Apr 24, 2026	32.62	32.88	32.26	32.87	32.87	0.70%	390,149
Apr 23, 2026	32.53	32.78	32.05	32.64	32.64	0.15%	518,930
Apr 22, 2026	33.69	33.99	32.50	32.59	32.59	-3.09%	570,721
Apr 21, 2026	33.88	34.49	32.89	33.63	33.63	0.06%	752,383
Apr 20, 2026	33.53	33.94	33.05	33.61	33.61	-0.39%	554,312
Apr 17, 2026	32.84	35.33	32.84	33.74	33.74	4.14%	830,330
Apr 16, 2026	31.59	33.10	31.33	32.40	32.40	2.37%	751,332
Apr 15, 2026	32.66	32.79	31.29	31.65	31.65	-5.10%	1,033,953
Apr 14, 2026	32.55	33.55	31.95	33.35	32.99	2.02%	845,093
Apr 13, 2026	32.90	33.09	31.90	32.69	32.33	-1.06%	609,364
Apr 10, 2026	33.03	33.30	32.46	33.04	32.68	0.27%	361,720
Apr 9, 2026	31.75	32.96	31.28	32.95	32.59	2.33%	491,248
Apr 8, 2026	33.43	33.93	32.08	32.20	31.85	2.12%	1,089,397
Apr 7, 2026	31.44	32.15	31.16	31.53	31.19	0.03%	748,903
Apr 6, 2026	30.03	31.65	29.85	31.52	31.18	3.82%	666,708
Apr 2, 2026	29.91	30.40	28.79	30.36	30.03	0.50%	832,020
Apr 1, 2026	31.11	31.63	30.20	30.21	29.88	-2.52%	899,975
Mar 31, 2026	32.11	32.56	30.87	30.99	30.65	-1.77%	1,075,361
Mar 30, 2026	31.70	32.23	31.06	31.55	31.21	0.25%	629,802
Mar 27, 2026	32.49	32.68	31.17	31.47	31.13	-4.20%	647,909
Mar 26, 2026	32.00	32.89	31.55	32.85	32.49	0.55%	1,130,699
Mar 25, 2026	34.79	35.43	32.20	32.67	32.31	-6.87%	1,336,197
Mar 24, 2026	33.66	35.70	33.50	35.08	34.70	2.15%	824,330
Mar 23, 2026	34.08	35.05	33.85	34.34	33.96	2.78%	673,501
Mar 20, 2026	32.93	33.50	32.81	33.41	33.05	0.97%	1,294,888
Mar 19, 2026	32.62	33.42	32.52	33.09	32.73	1.19%	467,167
Mar 18, 2026	33.29	33.87	32.66	32.70	32.34	-2.45%	399,401
Mar 17, 2026	34.52	34.77	33.34	33.52	33.15	-1.50%	477,511
Mar 16, 2026	34.26	34.92	33.88	34.03	33.66	0.47%	332,246
Mar 13, 2026	33.61	33.97	32.82	33.87	33.50	1.26%	526,667
Mar 12, 2026	33.60	34.66	33.14	33.45	33.08	-2.62%	730,815
Mar 11, 2026	34.05	34.70	33.31	34.35	33.97	0.59%	516,853
Mar 10, 2026	35.05	35.48	34.05	34.15	33.78	-3.12%	645,362
Mar 9, 2026	35.49	35.49	33.80	35.25	34.86	-2.87%	658,377
Mar 6, 2026	37.25	37.39	36.21	36.29	35.89	-4.63%	531,952

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.