Winnebago Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	33.84	35.12	32.75	33.17	33.17	-2.70%	736,667
Nov 4, 2026	32.01	34.36	32.01	34.09	34.09	8.02%	1,018,802
Nov 3, 2026	32.30	32.53	31.45	31.56	31.56	-2.59%	505,028
Nov 2, 2026	30.73	32.93	30.65	32.40	32.40	5.85%	1,049,456
Oct 30, 2026	30.16	30.95	29.83	30.61	30.61	1.26%	697,161
Oct 29, 2026	29.03	30.25	28.53	30.23	30.23	5.59%	809,198
Oct 28, 2026	28.15	28.69	27.75	28.63	28.63	0.60%	608,804
Oct 27, 2026	28.27	29.11	27.72	28.46	28.46	1.25%	948,920
Oct 26, 2026	28.21	28.81	28.01	28.11	28.11	-1.88%	1,018,949
Oct 23, 2026	28.23	28.75	27.16	28.65	28.65	0.28%	919,961
Oct 22, 2026	25.22	28.73	25.22	28.57	28.57	11.43%	1,807,057
Oct 21, 2026	24.77	25.89	23.68	25.64	25.64	10.66%	2,120,244
Oct 20, 2026	22.40	23.53	21.95	23.17	23.17	2.21%	1,784,051
Oct 19, 2026	23.85	24.06	22.46	22.67	22.67	-5.54%	836,229
Oct 16, 2026	24.90	25.25	23.90	24.00	24.00	-2.68%	595,380
Oct 15, 2026	23.49	25.08	23.46	24.66	24.66	6.80%	999,731
Oct 14, 2026	23.10	23.22	22.76	23.09	23.09	-0.35%	770,196
Oct 13, 2026	23.34	23.53	22.88	23.17	23.17	-0.17%	618,787
Oct 12, 2026	23.24	23.50	22.93	23.21	23.21	-0.77%	598,547
Oct 9, 2026	24.56	24.71	23.30	23.39	23.39	-5.11%	570,641
Oct 8, 2026	24.17	24.78	24.13	24.65	24.65	0.82%	910,033
Oct 7, 2026	24.69	24.96	24.15	24.45	24.45	-2.00%	958,135
Oct 6, 2026	25.30	25.51	24.65	24.95	24.95	-0.20%	662,364
Oct 5, 2026	26.14	26.14	24.60	25.00	25.00	-4.94%	899,665
Oct 2, 2026	26.64	26.65	26.02	26.30	26.30	-0.27%	509,236
Oct 1, 2026	26.78	26.78	25.69	26.37	26.37	-	802,228
Sep 30, 2026	26.65	26.82	26.28	26.37	26.37	-1.09%	515,043
Sep 29, 2026	27.08	27.17	26.25	26.66	26.66	-1.30%	607,723
Sep 28, 2026	26.74	27.35	26.71	27.01	27.01	-0.52%	576,755
Sep 25, 2026	26.97	27.31	26.62	27.15	27.15	0.93%	491,667
Sep 24, 2026	27.55	27.55	26.87	26.90	26.90	-1.93%	405,436
Sep 23, 2026	27.98	28.13	27.26	27.43	27.43	-2.94%	637,495
Sep 22, 2026	27.59	28.43	27.59	28.26	28.26	3.86%	546,822
Sep 21, 2026	26.83	27.48	26.37	27.21	27.21	2.95%	607,408
Sep 18, 2026	26.73	26.93	26.28	26.43	26.43	-1.97%	1,370,472
Sep 17, 2026	27.50	27.68	26.96	26.96	26.96	-0.59%	558,895
Sep 16, 2026	27.50	27.85	26.95	27.12	27.12	-0.66%	673,939
Sep 15, 2026	28.11	28.38	27.06	27.30	27.30	-3.74%	519,673
Sep 14, 2026	28.26	28.76	28.10	28.36	28.36	0.39%	559,806
Sep 11, 2026	28.48	28.81	27.94	28.25	28.25	0.21%	575,292
Sep 10, 2026	28.63	28.94	28.00	28.19	28.19	-2.02%	623,961
Sep 9, 2026	29.37	29.40	28.73	28.77	28.77	-2.04%	567,163
Sep 8, 2026	30.97	30.97	29.56	29.73	29.37	-4.19%	452,767
Sep 4, 2026	29.85	31.25	29.68	31.03	30.65	3.26%	425,863
Sep 3, 2026	30.74	31.13	29.67	30.05	29.69	-0.92%	387,922
Sep 2, 2026	29.57	30.51	29.55	30.33	29.96	3.41%	371,844
Sep 1, 2026	29.82	30.40	29.22	29.33	28.97	-2.53%	555,374
Aug 31, 2026	30.47	30.76	29.94	30.09	29.73	-1.67%	508,162
Aug 28, 2026	30.68	30.74	30.24	30.60	30.23	0.76%	429,950
Aug 27, 2026	30.64	31.11	30.36	30.37	30.00	-1.43%	419,577